5 DAY PERFORMANCE
-0.10%
1 MONTH PERFORMANCE
+0.39%
3 MONTH PERFORMANCE
+1.29%
6 MONTH PERFORMANCE
+2.40%
YEAR-TO-DATE PERFORMANCE
+1.19%
1 YEAR PERFORMANCE
+25,450.00%
Alfi, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/21/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 110 | $295.26 M |
| 03/20/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 1,431 | $294.11 M |
| 03/19/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 200 | $294.98 M |
| 03/18/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 2,833 | $294.11 M |
| 03/17/2025 | $10.25 | $10.23 (-0.2%) | $10.25 | $10.23 | 1,721 | $294.11 M |
| 03/14/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 1,500 | $294.11 M |
| 03/13/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 764 | $294.11 M |
| 03/12/2025 | $10.24 | $10.22 (-0.2%) | $10.24 | $10.21 | 923 | $293.83 M |
| 03/11/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 1,528 | $293.54 M |
| 03/10/2025 | $10.21 | $10.21 (0%) | $10.24 | $10.21 | 4,775 | $293.54 M |
| 03/07/2025 | $10.23 | $10.21 (-0.2%) | $10.23 | $10.20 | 6,800 | $293.54 M |
| 03/06/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 5,964 | $293.54 M |
| 03/05/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 661 | $293.25 M |
| 03/04/2025 | $10.20 | $10.20 (0%) | $10.21 | $10.20 | 72,712 | $293.25 M |
| 03/03/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $292.96 M |
| 02/28/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $292.96 M |
| 02/27/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 6,810 | $292.96 M |
| 02/26/2025 | $10.25 | $10.19 (-0.59%) | $10.25 | $10.19 | 3,210 | $292.96 M |
| 02/25/2025 | $10.18 | $10.19 (0.1%) | $10.19 | $10.18 | 5,900 | $292.96 M |
| 02/24/2025 | $10.20 | $10.18 (-0.2%) | $10.20 | $10.18 | 10,923 | $292.68 M |
| 02/21/2025 | $10.18 | $10.18 (0%) | $10.19 | $10.18 | 118,237 | $292.68 M |
| 02/20/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 2,900 | $292.68 M |
| 02/19/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 1,360 | $292.68 M |
| 02/18/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 1,804 | $292.68 M |
| 02/14/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 753 | $292.68 M |
| 02/13/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $292.96 M |
| 02/12/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 2,900 | $292.96 M |
| 02/11/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 4,634 | $292.68 M |
| 02/10/2025 | $10.20 | $10.18 (-0.2%) | $10.20 | $10.17 | 19,000 | $292.68 M |
| 02/07/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 600 | $292.39 M |
| 02/06/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.17 | 400 | $292.68 M |
| 02/05/2025 | $10.17 | $10.20 (0.29%) | $10.20 | $10.17 | 4,800 | $293.25 M |
| 02/04/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 2,205 | $292.39 M |
| 02/03/2025 | $10.20 | $10.17 (-0.29%) | $10.20 | $10.17 | 2,206 | $292.39 M |
| 01/31/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 738 | $292.39 M |
| 01/30/2025 | $10.17 | $10.18 (0.1%) | $10.18 | $10.17 | 3,242 | $292.68 M |
| 01/29/2025 | $10.17 | $10.18 (0.1%) | $10.18 | $10.16 | 8,100 | $292.68 M |
| 01/28/2025 | $10.16 | $10.16 (0%) | $10.17 | $10.16 | 36,727 | $292.10 M |
| 01/27/2025 | $10.19 | $10.16 (-0.29%) | $10.19 | $10.16 | 3,200 | $292.10 M |
| 01/24/2025 | $10.15 | $10.15 (0%) | $10.18 | $10.14 | 38,315 | $291.81 M |
| 01/23/2025 | $10.18 | $10.15 (-0.29%) | $10.20 | $10.14 | 25,500 | $291.81 M |
| 01/22/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 2,800 | $291.53 M |
| 01/21/2025 | $10.14 | $10.14 (0%) | $10.17 | $10.14 | 41,015 | $291.53 M |
| 01/17/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 0 | $291.53 M |
| 01/16/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 16,801 | $291.53 M |
| 01/15/2025 | $10.15 | $10.14 (-0.1%) | $10.15 | $10.13 | 235,816 | $291.53 M |
| 01/14/2025 | $10.12 | $10.11 (-0.1%) | $10.12 | $10.11 | 2,700 | $290.66 M |
| 01/13/2025 | $10.15 | $10.13 (-0.2%) | $10.15 | $10.13 | 3,100 | $291.24 M |
| 01/10/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 1,225 | $292.10 M |
| 01/08/2025 | $10.11 | $10.11 (0%) | $10.12 | $10.11 | 33,226 | $290.66 M |
| 01/07/2025 | $10.11 | $10.10 (-0.1%) | $10.11 | $10.10 | 2,100 | $290.38 M |
| 01/06/2025 | $10.11 | $10.10 (-0.1%) | $10.11 | $10.10 | 1,100 | $290.38 M |
| 01/03/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 0 | $290.66 M |
| 01/02/2025 | $10.10 | $10.11 (0.1%) | $10.11 | $10.10 | 32,636 | $290.66 M |
| 12/31/2024 | $10.10 | $10.10 (0%) | $10.11 | $10.10 | 33,330 | $290.38 M |
| 12/30/2024 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $290.38 M |
| 12/27/2024 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 67,708 | $290.38 M |
| 12/26/2024 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $290.38 M |
| 12/24/2024 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 0 | $290.38 M |
| 12/23/2024 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 101,803 | $290.38 M |
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.
