5 DAY PERFORMANCE
-11.11%
1 MONTH PERFORMANCE
+14.29%
3 MONTH PERFORMANCE
-87.75%
6 MONTH PERFORMANCE
-98.35%
YEAR-TO-DATE PERFORMANCE
-94.91%
1 YEAR PERFORMANCE
-99.56%
Alternus Clean Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.04 | $0.04 (0.24%) | $0.04 | $0.04 | 19,653 | $135.76 M |
| 05/01/2025 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 10,400 | $135.76 M |
| 04/30/2025 | $0.06 | $0.05 (-14.29%) | $0.06 | $0.04 | 15,800 | $158.94 M |
| 04/29/2025 | $0.04 | $0.06 (40%) | $0.06 | $0.04 | 86,800 | $185.43 M |
| 04/28/2025 | $0.05 | $0.04 (-17.78%) | $0.05 | $0.04 | 51,800 | $122.51 M |
| 04/25/2025 | $0.04 | $0.05 (25%) | $0.05 | $0.04 | 98,300 | $149.00 M |
| 04/24/2025 | $0.04 | $0.04 (-5%) | $0.04 | $0.04 | 130,400 | $125.83 M |
| 04/23/2025 | $0.04 | $0.04 (-7.32%) | $0.04 | $0.04 | 53,800 | $125.83 M |
| 04/22/2025 | $0.04 | $0.04 (-2.5%) | $0.04 | $0.04 | 1,700 | $129.14 M |
| 04/21/2025 | $0.03 | $0.04 (18.75%) | $0.06 | $0.03 | 370,600 | $125.83 M |
| 04/17/2025 | $0.03 | $0.03 (-6.25%) | $0.05 | $0.03 | 297,800 | $99.34 M |
| 04/16/2025 | $0.03 | $0.03 (-5.88%) | $0.05 | $0.03 | 122,800 | $105.96 M |
| 04/15/2025 | $0.04 | $0.04 (7.32%) | $0.05 | $0.03 | 84,300 | $145.69 M |
| 04/14/2025 | $0.04 | $0.04 (5.26%) | $0.05 | $0.03 | 56,600 | $132.45 M |
| 04/11/2025 | $0.03 | $0.05 (66.67%) | $0.05 | $0.03 | 243,800 | $149.00 M |
| 04/10/2025 | $0.03 | $0.02 (-34.37%) | $0.03 | $0.02 | 71,400 | $69.54 M |
| 04/09/2025 | $0.03 | $0.02 (-27.27%) | $0.03 | $0.02 | 77,900 | $79.47 M |
| 04/08/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 7,400 | $86.09 M |
| 04/07/2025 | $0.02 | $0.03 (13.64%) | $0.03 | $0.02 | 12,900 | $82.78 M |
| 04/04/2025 | $0.03 | $0.02 (-14.81%) | $0.03 | $0.02 | 65,800 | $76.16 M |
| 04/03/2025 | $0.03 | $0.03 (-2.94%) | $0.03 | $0.03 | 15,600 | $109.27 M |
| 04/02/2025 | $0.04 | $0.04 (-18.6%) | $0.04 | $0.03 | 46,400 | $115.89 M |
| 04/01/2025 | $0.03 | $0.04 (38.71%) | $0.04 | $0.03 | 177,800 | $142.38 M |
| 03/31/2025 | $0.03 | $0.03 (-3.03%) | $0.04 | $0.03 | 43,800 | $105.96 M |
| 03/28/2025 | $0.05 | $0.03 (-39.62%) | $0.05 | $0.03 | 20,500 | $105.96 M |
| 03/27/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,528 | $105.96 M |
| 03/26/2025 | $0.05 | $0.04 (-16.67%) | $0.05 | $0.04 | 4,100 | $132.45 M |
| 03/25/2025 | $0.03 | $0.05 (32.35%) | $0.05 | $0.03 | 17,800 | $149.00 M |
| 03/24/2025 | $0.04 | $0.04 (5.26%) | $0.05 | $0.03 | 22,200 | $132.45 M |
| 03/21/2025 | $0.05 | $0.04 (-20%) | $0.05 | $0.04 | 2,500 | $132.45 M |
| 03/20/2025 | $0.06 | $0.04 (-31.03%) | $0.06 | $0.04 | 95,000 | $132.45 M |
| 03/19/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 47,500 | $192.05 M |
| 03/18/2025 | $0.06 | $0.06 (-3.33%) | $0.06 | $0.06 | 16,900 | $192.05 M |
| 03/17/2025 | $0.05 | $0.06 (16%) | $0.06 | $0.05 | 119,500 | $192.05 M |
| 03/14/2025 | $0.06 | $0.04 (-28.81%) | $0.06 | $0.04 | 79,600 | $139.07 M |
| 03/13/2025 | $0.05 | $0.06 (31.11%) | $0.06 | $0.04 | 352,800 | $195.36 M |
| 03/12/2025 | $0.03 | $0.04 (17.65%) | $0.04 | $0.03 | 23,900 | $132.45 M |
| 03/11/2025 | $0.04 | $0.05 (11.63%) | $0.05 | $0.03 | 94,200 | $158.94 M |
| 03/10/2025 | $0.04 | $0.04 (-7.32%) | $0.04 | $0.03 | 36,500 | $125.83 M |
| 03/07/2025 | $0.03 | $0.04 (22.58%) | $0.04 | $0.03 | 19,900 | $125.83 M |
| 03/06/2025 | $0.04 | $0.04 (5.71%) | $0.04 | $0.03 | 70,800 | $122.51 M |
| 03/05/2025 | $0.03 | $0.03 (28%) | $0.04 | $0.03 | 52,800 | $105.96 M |
| 03/04/2025 | $0.02 | $0.03 (41.67%) | $0.04 | $0.02 | 297,800 | $112.58 M |
| 03/03/2025 | $0.02 | $0.02 (4.55%) | $0.03 | $0.02 | 204,800 | $76.16 M |
| 02/28/2025 | $0.03 | $0.02 (-8%) | $0.03 | $0.02 | 89,700 | $76.16 M |
| 02/27/2025 | $0.02 | $0.03 (23.81%) | $0.03 | $0.02 | 130,400 | $86.09 M |
| 02/26/2025 | $0.03 | $0.02 (-30.3%) | $0.03 | $0.02 | 390,000 | $76.16 M |
| 02/25/2025 | $0.05 | $0.04 (-22.22%) | $0.05 | $0.03 | 400,400 | $115.89 M |
| 02/24/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 49,000 | $149.00 M |
| 02/21/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 37,400 | $149.00 M |
| 02/20/2025 | $0.04 | $0.05 (2.27%) | $0.05 | $0.04 | 38,300 | $149.00 M |
| 02/19/2025 | $0.05 | $0.05 (-9.8%) | $0.06 | $0.05 | 182,800 | $152.31 M |
| 02/18/2025 | $0.05 | $0.06 (21.74%) | $0.06 | $0.05 | 213,800 | $185.43 M |
| 02/14/2025 | $0.04 | $0.05 (9.52%) | $0.05 | $0.04 | 456,100 | $152.31 M |
| 02/13/2025 | $0.06 | $0.04 (-26.79%) | $0.06 | $0.04 | 825,200 | $135.76 M |
| 02/12/2025 | $0.11 | $0.06 (-44.76%) | $0.15 | $0.06 | 2.16 M | $192.05 M |
| 02/11/2025 | $0.28 | $0.23 (-19.86%) | $0.30 | $0.22 | 1.67 M | $748.33 M |
| 02/10/2025 | $0.28 | $0.28 (0.64%) | $0.30 | $0.27 | 162,900 | $943.03 M |
| 02/07/2025 | $0.30 | $0.29 (-3.5%) | $0.31 | $0.28 | 369,400 | $958.59 M |
| 02/06/2025 | $0.26 | $0.30 (15%) | $0.32 | $0.25 | 1.20 M | $990.05 M |
| 02/05/2025 | $0.29 | $0.25 (-13.83%) | $0.29 | $0.24 | 549,514 | $827.47 M |
| 02/04/2025 | $0.30 | $0.30 (-0.17%) | $0.31 | $0.28 | 194,400 | $983.42 M |
| 02/03/2025 | $0.31 | $0.30 (-4.06%) | $0.32 | $0.28 | 240,800 | $1.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
