5 DAY PERFORMANCE
+0.39%
1 MONTH PERFORMANCE
+0.98%
3 MONTH PERFORMANCE
+1.67%
6 MONTH PERFORMANCE
+3.19%
YEAR-TO-DATE PERFORMANCE
+2.38%
Alfi, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $10.33 | $10.38 (0.48%) | $10.38 | $10.33 | 1.40 M | $173.58 M |
| 04/29/2025 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 68,002 | $172.75 M |
| 04/28/2025 | $10.30 | $10.33 (0.29%) | $10.35 | $10.30 | 268,800 | $172.75 M |
| 04/25/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $172.24 M |
| 04/24/2025 | $10.33 | $10.30 (-0.29%) | $10.33 | $10.30 | 2,600 | $172.24 M |
| 04/23/2025 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 2,705 | $172.58 M |
| 04/22/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.28 | 8,925 | $172.08 M |
| 04/21/2025 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 0 | $172.08 M |
| 04/17/2025 | $10.28 | $10.29 (0.1%) | $10.29 | $10.28 | 2,136 | $172.08 M |
| 04/16/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.27 | 16,589 | $171.91 M |
| 04/15/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 310 | $171.91 M |
| 04/14/2025 | $10.28 | $10.28 (0%) | $10.28 | $10.28 | 816 | $171.91 M |
| 04/11/2025 | $10.28 | $10.28 (0%) | $10.29 | $10.27 | 11,900 | $171.91 M |
| 04/10/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 0 | $171.74 M |
| 04/09/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 900 | $171.74 M |
| 04/08/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 0 | $171.58 M |
| 04/07/2025 | $10.27 | $10.26 (-0.1%) | $10.27 | $10.26 | 220,784 | $171.58 M |
| 04/04/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.25 | 2.13 M | $171.74 M |
| 04/03/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 203 | $171.58 M |
| 04/02/2025 | $10.26 | $10.29 (0.29%) | $10.29 | $10.26 | 1,308 | $172.08 M |
| 04/01/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.23 | 6,633 | $171.24 M |
| 03/31/2025 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 0 | $172.24 M |
| 03/28/2025 | $10.20 | $10.30 (0.98%) | $10.30 | $10.18 | 2,469 | $172.24 M |
| 03/27/2025 | $10.27 | $10.30 (0.29%) | $10.30 | $10.27 | 545 | $172.24 M |
| 03/26/2025 | $10.24 | $10.27 (0.29%) | $10.27 | $10.24 | 2,615 | $171.74 M |
| 03/25/2025 | $10.25 | $10.23 (-0.2%) | $10.25 | $10.23 | 2,615 | $171.07 M |
| 03/24/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 0 | $171.74 M |
| 03/21/2025 | $10.27 | $10.27 (0%) | $10.27 | $10.27 | 110 | $171.74 M |
| 03/20/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 1,431 | $171.07 M |
| 03/19/2025 | $10.26 | $10.26 (0%) | $10.26 | $10.26 | 200 | $171.58 M |
| 03/18/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 2,833 | $171.07 M |
| 03/17/2025 | $10.25 | $10.23 (-0.2%) | $10.25 | $10.23 | 1,721 | $171.07 M |
| 03/14/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 1,500 | $171.07 M |
| 03/13/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 764 | $171.07 M |
| 03/12/2025 | $10.24 | $10.22 (-0.2%) | $10.24 | $10.21 | 923 | $170.91 M |
| 03/11/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 1,528 | $170.74 M |
| 03/10/2025 | $10.21 | $10.21 (0%) | $10.24 | $10.21 | 4,775 | $170.74 M |
| 03/07/2025 | $10.23 | $10.21 (-0.2%) | $10.23 | $10.20 | 6,800 | $170.74 M |
| 03/06/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 5,964 | $170.74 M |
| 03/05/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 661 | $170.57 M |
| 03/04/2025 | $10.20 | $10.20 (0%) | $10.21 | $10.20 | 72,712 | $170.57 M |
| 03/03/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $170.41 M |
| 02/28/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $170.41 M |
| 02/27/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 6,810 | $170.41 M |
| 02/26/2025 | $10.25 | $10.19 (-0.59%) | $10.25 | $10.19 | 3,210 | $170.41 M |
| 02/25/2025 | $10.18 | $10.19 (0.1%) | $10.19 | $10.18 | 5,900 | $170.41 M |
| 02/24/2025 | $10.20 | $10.18 (-0.2%) | $10.20 | $10.18 | 10,923 | $170.24 M |
| 02/21/2025 | $10.18 | $10.18 (0%) | $10.19 | $10.18 | 118,237 | $170.24 M |
| 02/20/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 2,900 | $170.24 M |
| 02/19/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 1,360 | $170.24 M |
| 02/18/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 1,804 | $170.24 M |
| 02/14/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 753 | $170.24 M |
| 02/13/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 0 | $170.41 M |
| 02/12/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 2,900 | $170.41 M |
| 02/11/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 4,634 | $170.24 M |
| 02/10/2025 | $10.20 | $10.18 (-0.2%) | $10.20 | $10.17 | 19,000 | $170.24 M |
| 02/07/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 600 | $170.07 M |
| 02/06/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.17 | 400 | $170.24 M |
| 02/05/2025 | $10.17 | $10.20 (0.29%) | $10.20 | $10.17 | 4,800 | $170.57 M |
| 02/04/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 2,205 | $170.07 M |
| 02/03/2025 | $10.20 | $10.17 (-0.29%) | $10.20 | $10.17 | 2,206 | $170.07 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.
