5 DAY PERFORMANCE
-3.12%
1 MONTH PERFORMANCE
-26.27%
3 MONTH PERFORMANCE
-78.68%
6 MONTH PERFORMANCE
-90.09%
YEAR-TO-DATE PERFORMANCE
+10.72%
1 YEAR PERFORMANCE
-97.51%
Alternus Clean Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $1.19 | $0.88 (-25.75%) | $1.52 | $0.82 | 37.76 M | $2.78 B |
| 12/31/2024 | $0.93 | $0.79 (-15.51%) | $0.98 | $0.75 | 208,700 | $2.60 B |
| 12/30/2024 | $0.90 | $0.92 (2.22%) | $0.92 | $0.85 | 67,400 | $3.05 B |
| 12/27/2024 | $0.91 | $0.90 (-1.32%) | $0.94 | $0.84 | 60,831 | $2.97 B |
| 12/26/2024 | $0.87 | $0.90 (3.1%) | $0.93 | $0.82 | 123,000 | $2.98 B |
| 12/24/2024 | $0.82 | $0.85 (3.84%) | $0.88 | $0.81 | 61,149 | $2.83 B |
| 12/23/2024 | $0.85 | $0.82 (-3.21%) | $0.85 | $0.82 | 42,600 | $2.72 B |
| 12/20/2024 | $0.78 | $0.84 (7.56%) | $0.85 | $0.77 | 127,775 | $2.78 B |
| 12/19/2024 | $0.79 | $0.75 (-5.06%) | $0.83 | $0.75 | 35,984 | $2.48 B |
| 12/18/2024 | $0.80 | $0.80 (0.01%) | $0.84 | $0.76 | 40,800 | $2.65 B |
| 12/17/2024 | $0.77 | $0.80 (3.63%) | $0.84 | $0.74 | 73,874 | $2.65 B |
| 12/16/2024 | $0.86 | $0.77 (-10.29%) | $0.87 | $0.74 | 90,700 | $2.55 B |
| 12/13/2024 | $0.97 | $0.85 (-12.22%) | $0.98 | $0.78 | 90,400 | $2.82 B |
| 12/12/2024 | $1.15 | $0.99 (-13.9%) | $1.15 | $0.96 | 192,700 | $3.28 B |
| 12/11/2024 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.13 | 44,800 | $3.81 B |
| 12/10/2024 | $1.07 | $1.15 (7.48%) | $1.23 | $1.03 | 147,900 | $3.81 B |
| 12/09/2024 | $1.00 | $1.09 (9.01%) | $1.09 | $1.00 | 50,707 | $3.61 B |
| 12/06/2024 | $1.00 | $1.00 (0.2%) | $1.04 | $0.99 | 27,500 | $3.31 B |
| 12/05/2024 | $1.04 | $0.99 (-4.59%) | $1.05 | $0.98 | 66,500 | $3.29 B |
| 12/04/2024 | $1.18 | $1.06 (-10.17%) | $1.18 | $1.06 | 79,344 | $3.51 B |
| 12/03/2024 | $1.20 | $1.20 (0%) | $1.26 | $1.18 | 78,222 | $3.97 B |
| 12/02/2024 | $1.22 | $1.18 (-3.28%) | $1.29 | $1.16 | 58,700 | $3.91 B |
| 11/29/2024 | $1.24 | $1.25 (0.81%) | $1.30 | $1.23 | 30,912 | $4.14 B |
| 11/27/2024 | $1.27 | $1.24 (-2.36%) | $1.30 | $1.22 | 65,118 | $4.11 B |
| 11/26/2024 | $1.34 | $1.30 (-2.99%) | $1.34 | $1.26 | 93,545 | $4.30 B |
| 11/25/2024 | $1.22 | $1.26 (3.28%) | $1.35 | $1.20 | 327,500 | $4.17 B |
| 11/22/2024 | $1.39 | $1.36 (-2.16%) | $1.60 | $1.30 | 262,800 | $4.50 B |
| 11/21/2024 | $1.34 | $1.43 (6.72%) | $1.44 | $1.16 | 183,200 | $4.74 B |
| 11/20/2024 | $1.38 | $1.38 (0%) | $1.50 | $1.36 | 246,049 | $4.57 B |
| 11/19/2024 | $1.67 | $1.51 (-9.58%) | $1.72 | $1.31 | 11.28 M | $5.00 B |
| 11/18/2024 | $1.74 | $1.58 (-9.2%) | $1.74 | $1.55 | 54,800 | $5.23 B |
| 11/15/2024 | $1.75 | $1.75 (0%) | $1.86 | $1.63 | 285,434 | $115.74 M |
| 11/14/2024 | $1.67 | $1.75 (4.79%) | $2.20 | $1.67 | 626,714 | $115.74 M |
| 11/13/2024 | $1.77 | $1.74 (-1.69%) | $1.88 | $1.72 | 79,413 | $115.08 M |
| 11/12/2024 | $1.90 | $1.79 (-5.79%) | $1.90 | $1.71 | 105,321 | $118.39 M |
| 11/11/2024 | $1.99 | $1.98 (-0.5%) | $2.00 | $1.81 | 123,900 | $130.95 M |
| 11/08/2024 | $2.14 | $2.02 (-5.61%) | $2.24 | $1.90 | 545,500 | $133.60 M |
| 11/07/2024 | $2.27 | $2.08 (-8.37%) | $2.27 | $1.95 | 58,300 | $137.57 M |
| 11/06/2024 | $2.33 | $2.19 (-6.01%) | $2.35 | $2.11 | 171,942 | $144.84 M |
| 11/05/2024 | $2.39 | $2.38 (-0.42%) | $2.84 | $2.35 | 403,100 | $157.41 M |
| 11/04/2024 | $2.54 | $2.39 (-5.91%) | $2.56 | $2.29 | 51,138 | $158.07 M |
| 11/01/2024 | $2.48 | $2.42 (-2.42%) | $2.52 | $2.35 | 36,400 | $160.05 M |
| 10/31/2024 | $2.65 | $2.42 (-8.68%) | $2.65 | $2.37 | 86,454 | $160.05 M |
| 10/30/2024 | $2.48 | $2.73 (10.08%) | $2.83 | $2.41 | 200,595 | $180.56 M |
| 10/29/2024 | $2.53 | $2.46 (-2.77%) | $2.54 | $2.40 | 35,916 | $162.70 M |
| 10/28/2024 | $2.60 | $2.53 (-2.69%) | $2.68 | $2.43 | 236,600 | $167.33 M |
| 10/25/2024 | $2.56 | $2.62 (2.34%) | $2.73 | $2.26 | 258,200 | $173.28 M |
| 10/24/2024 | $2.68 | $2.57 (-4.1%) | $2.75 | $2.47 | 181,726 | $169.97 M |
| 10/23/2024 | $2.41 | $2.75 (14.11%) | $2.90 | $2.30 | 399,300 | $181.88 M |
| 10/22/2024 | $2.56 | $2.50 (-2.34%) | $2.62 | $2.43 | 75,400 | $165.35 M |
| 10/21/2024 | $2.60 | $2.61 (0.38%) | $2.77 | $2.48 | 177,200 | $172.62 M |
| 10/18/2024 | $2.51 | $2.61 (3.98%) | $2.80 | $2.47 | 321,522 | $172.62 M |
| 10/17/2024 | $2.51 | $2.63 (4.78%) | $3.09 | $2.42 | 918,000 | $173.94 M |
| 10/16/2024 | $2.47 | $2.38 (-3.64%) | $2.53 | $2.14 | 483,900 | $157.41 M |
| 10/15/2024 | $2.54 | $2.53 (-0.39%) | $2.95 | $2.31 | 376,612 | $167.33 M |
| 10/14/2024 | $2.60 | $2.43 (-6.54%) | $2.60 | $2.30 | 453,035 | $160.72 M |
| 10/11/2024 | $2.29 | $2.64 (15.28%) | $3.19 | $2.29 | 1.27 M | $174.60 M |
| 10/10/2024 | $2.48 | $2.17 (-12.5%) | $2.64 | $2.17 | 163,384 | $143.52 M |
| 10/09/2024 | $2.73 | $2.70 (-1.1%) | $2.73 | $2.20 | 505,196 | $178.57 M |
| 10/08/2024 | $7.75 | $3.60 (-53.55%) | $8.00 | $3.60 | 5.32 M | $9.53 M |
| 10/07/2024 | $3.73 | $3.75 (0.54%) | $3.75 | $3.67 | 2,124 | $9.91 M |
| 10/04/2024 | $3.94 | $3.75 (-4.82%) | $3.94 | $3.55 | 7,416 | $9.92 M |
| 10/03/2024 | $4.03 | $4.00 (-0.74%) | $4.13 | $3.88 | 5,896 | $10.58 M |
| 10/02/2024 | $4.25 | $4.08 (-4%) | $4.46 | $4.03 | 2,488 | $10.78 M |