-
5 DAY PERFORMANCE
+2.83% -
1 MONTH PERFORMANCE
-33.33% -
3 MONTH PERFORMANCE
-56.40% -
6 MONTH PERFORMANCE
-62.62% -
YEAR-TO-DATE PERFORMANCE
-89.33% -
1 YEAR PERFORMANCE
-98.49%
Alternus Clean Energy Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.16 | $0.16 (-0.19%) | $0.17 | $0.15 | 48,530 | $10.56 M |
| 09/26/2024 | $0.16 | $0.16 (3.56%) | $0.16 | $0.15 | 58,100 | $10.78 M |
| 09/25/2024 | $0.16 | $0.16 (-0.92%) | $0.16 | $0.15 | 35,921 | $10.71 M |
| 09/24/2024 | $0.16 | $0.16 (-2.65%) | $0.17 | $0.16 | 78,314 | $10.43 M |
| 09/23/2024 | $0.17 | $0.16 (-8.47%) | $0.17 | $0.15 | 145,884 | $10.29 M |
| 09/20/2024 | $0.19 | $0.17 (-9.79%) | $0.20 | $0.17 | 131,826 | $11.28 M |
| 09/19/2024 | $0.18 | $0.18 (-2.73%) | $0.20 | $0.18 | 60,100 | $11.77 M |
| 09/18/2024 | $0.19 | $0.18 (-2.05%) | $0.19 | $0.18 | 63,443 | $11.98 M |
| 09/17/2024 | $0.19 | $0.19 (-3.14%) | $0.20 | $0.18 | 48,732 | $12.24 M |
| 09/16/2024 | $0.20 | $0.19 (-5.56%) | $0.20 | $0.19 | 66,406 | $12.37 M |
| 09/13/2024 | $0.20 | $0.19 (-4.16%) | $0.21 | $0.19 | 72,185 | $12.65 M |
| 09/12/2024 | $0.20 | $0.19 (-3.29%) | $0.20 | $0.19 | 32,717 | $12.63 M |
| 09/11/2024 | $0.19 | $0.19 (-0.84%) | $0.20 | $0.19 | 174,989 | $12.56 M |
| 09/10/2024 | $0.20 | $0.20 (0.41%) | $0.20 | $0.20 | 50,306 | $13.02 M |
| 09/09/2024 | $0.20 | $0.20 (0.3%) | $0.21 | $0.19 | 30,200 | $13.43 M |
| 09/06/2024 | $0.20 | $0.20 (-0.99%) | $0.21 | $0.20 | 33,400 | $13.29 M |
| 09/05/2024 | $0.21 | $0.21 (0.29%) | $0.21 | $0.19 | 123,831 | $13.82 M |
| 09/04/2024 | $0.21 | $0.21 (-0.81%) | $0.21 | $0.20 | 80,047 | $13.78 M |
| 09/03/2024 | $0.23 | $0.22 (-5.44%) | $0.23 | $0.21 | 119,100 | $14.26 M |
| 08/30/2024 | $0.24 | $0.23 (-5.45%) | $0.25 | $0.22 | 59,200 | $14.92 M |
| 08/29/2024 | $0.23 | $0.24 (1.58%) | $0.26 | $0.22 | 814,700 | $15.72 M |
| 08/28/2024 | $0.24 | $0.24 (-1.15%) | $0.26 | $0.22 | 924,438 | $15.87 M |
| 08/27/2024 | $0.23 | $0.25 (7.39%) | $0.27 | $0.23 | 327,500 | $16.53 M |
| 08/26/2024 | $0.23 | $0.24 (2.83%) | $0.25 | $0.22 | 380,574 | $15.87 M |
| 08/23/2024 | $0.26 | $0.23 (-11.84%) | $0.40 | $0.22 | 3.72 M | $15.22 M |
| 08/22/2024 | $0.22 | $0.24 (7.21%) | $0.26 | $0.22 | 75,263 | $15.49 M |
| 08/21/2024 | $0.25 | $0.23 (-9%) | $0.25 | $0.21 | 131,900 | $14.81 M |
| 08/20/2024 | $0.27 | $0.25 (-5.84%) | $0.27 | $0.23 | 100,514 | $16.38 M |
| 08/19/2024 | $0.22 | $0.26 (17.27%) | $0.27 | $0.21 | 317,147 | $16.79 M |
| 08/16/2024 | $0.22 | $0.22 (-0.14%) | $0.22 | $0.22 | 22,448 | $14.26 M |
| 08/15/2024 | $0.21 | $0.21 (-1.36%) | $0.22 | $0.20 | 37,404 | $13.73 M |
| 08/14/2024 | $0.23 | $0.21 (-6.19%) | $0.23 | $0.21 | 78,600 | $13.81 M |
| 08/13/2024 | $0.23 | $0.23 (0.75%) | $0.23 | $0.22 | 299,500 | $14.92 M |
| 08/12/2024 | $0.24 | $0.23 (-5.12%) | $0.24 | $0.22 | 43,925 | $14.82 M |
| 08/09/2024 | $0.24 | $0.23 (-0.21%) | $0.24 | $0.23 | 23,100 | $15.26 M |
| 08/08/2024 | $0.22 | $0.23 (1.35%) | $0.23 | $0.21 | 59,700 | $14.71 M |
| 08/07/2024 | $0.26 | $0.22 (-14.48%) | $0.26 | $0.18 | 90,013 | $14.40 M |
| 08/06/2024 | $0.25 | $0.25 (0%) | $0.25 | $0.23 | 17,200 | $16.19 M |
| 08/05/2024 | $0.25 | $0.24 (-5.3%) | $0.25 | $0.21 | 139,414 | $15.58 M |
| 08/02/2024 | $0.30 | $0.26 (-12.68%) | $0.30 | $0.25 | 141,110 | $16.93 M |
| 08/01/2024 | $0.29 | $0.30 (4.53%) | $0.30 | $0.27 | 36,703 | $19.52 M |
| 07/31/2024 | $0.30 | $0.30 (0.25%) | $0.31 | $0.29 | 44,136 | $19.52 M |
| 07/30/2024 | $0.31 | $0.30 (-0.65%) | $0.31 | $0.29 | 13,530 | $19.78 M |
| 07/29/2024 | $0.30 | $0.31 (2.51%) | $0.31 | $0.27 | 45,600 | $19.94 M |
| 07/26/2024 | $0.29 | $0.30 (2.86%) | $0.30 | $0.28 | 50,800 | $19.46 M |
| 07/25/2024 | $0.29 | $0.30 (1.85%) | $0.30 | $0.28 | 58,247 | $19.33 M |
| 07/24/2024 | $0.32 | $0.29 (-10.06%) | $0.33 | $0.29 | 475,900 | $18.61 M |
| 07/23/2024 | $0.35 | $0.34 (-2.2%) | $0.35 | $0.32 | 78,945 | $22.24 M |
| 07/22/2024 | $0.35 | $0.35 (-0.7%) | $0.35 | $0.34 | 13,400 | $22.75 M |
| 07/19/2024 | $0.39 | $0.35 (-9.98%) | $0.39 | $0.31 | 114,675 | $22.71 M |
| 07/18/2024 | $0.37 | $0.36 (-2.68%) | $0.37 | $0.35 | 45,187 | $23.12 M |
| 07/17/2024 | $0.36 | $0.35 (-3.11%) | $0.38 | $0.34 | 150,382 | $22.95 M |
| 07/16/2024 | $0.38 | $0.36 (-3.78%) | $0.39 | $0.33 | 123,465 | $23.69 M |
| 07/15/2024 | $0.40 | $0.38 (-5.4%) | $0.40 | $0.38 | 47,373 | $24.62 M |
| 07/12/2024 | $0.39 | $0.40 (3.31%) | $0.41 | $0.38 | 152,207 | $26.03 M |
| 07/11/2024 | $0.39 | $0.40 (2.38%) | $0.40 | $0.38 | 38,640 | $25.99 M |
| 07/10/2024 | $0.38 | $0.39 (2.58%) | $0.42 | $0.36 | 200,172 | $25.37 M |
| 07/09/2024 | $0.35 | $0.36 (4.49%) | $0.39 | $0.35 | 50,198 | $23.63 M |
| 07/08/2024 | $0.37 | $0.37 (-0.57%) | $0.39 | $0.36 | 20,759 | $23.94 M |
| 07/05/2024 | $0.36 | $0.37 (2.27%) | $0.40 | $0.36 | 212,362 | $24.08 M |
| 07/03/2024 | $0.35 | $0.36 (3.13%) | $0.39 | $0.34 | 40,731 | $23.55 M |
| 07/02/2024 | $0.37 | $0.35 (-5.21%) | $0.38 | $0.34 | 48,168 | $22.84 M |
| 07/01/2024 | $0.37 | $0.37 (2.15%) | $0.38 | $0.36 | 12,224 | $24.38 M |
| 06/28/2024 | $0.38 | $0.37 (-3.42%) | $0.39 | $0.37 | 25,902 | $23.88 M |