5 DAY PERFORMANCE
-2.00%
1 MONTH PERFORMANCE
-4.85%
YEAR-TO-DATE PERFORMANCE
+12.72%
Alps Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.98 | $0.98 (0.79%) | $1.00 | $0.92 | 46.91 K | $3.60 M |
| 01/08/2026 | $0.90 | $0.98 (8.68%) | $1.00 | $0.90 | 46.02 K | $3.57 M |
| 01/07/2026 | $1.00 | $0.96 (-4.38%) | $1.01 | $0.96 | 45.63 K | $3.50 M |
| 01/06/2026 | $1.03 | $0.95 (-7.36%) | $1.03 | $0.93 | 55.20 K | $3.50 M |
| 01/05/2026 | $0.94 | $1.00 (6.95%) | $1.10 | $0.91 | 195.30 K | $3.66 M |
| 01/02/2026 | $0.93 | $0.91 (-1.65%) | $0.94 | $0.91 | 61.60 K | $3.34 M |
| 12/31/2025 | $0.94 | $0.87 (-7.51%) | $0.94 | $0.87 | 48.70 K | $3.19 M |
| 12/30/2025 | $0.93 | $0.90 (-3.02%) | $0.94 | $0.90 | 34.76 K | $3.30 M |
| 12/29/2025 | $0.92 | $0.90 (-1.95%) | $1.00 | $0.90 | 28.80 K | $3.31 M |
| 12/26/2025 | $0.91 | $0.99 (8.79%) | $1.01 | $0.91 | 34.20 K | $3.63 M |
| 12/24/2025 | $0.99 | $0.94 (-5.53%) | $1.00 | $0.93 | 25.33 K | $3.43 M |
| 12/23/2025 | $0.94 | $0.95 (0.59%) | $0.99 | $0.94 | 28.51 K | $3.46 M |
| 12/22/2025 | $1.00 | $0.93 (-6.99%) | $1.00 | $0.92 | 53.70 K | $3.41 M |
| 12/19/2025 | $1.00 | $0.95 (-4.99%) | $1.01 | $0.95 | 20.22 K | $3.48 M |
| 12/18/2025 | $1.00 | $1.00 (0.49%) | $1.03 | $0.95 | 48.10 K | $3.66 M |
| 12/17/2025 | $1.00 | $0.98 (-1.99%) | $1.00 | $0.98 | 57.13 K | $3.59 M |
| 12/16/2025 | $0.95 | $0.95 (0.52%) | $0.99 | $0.95 | 45.30 K | $3.48 M |
| 12/15/2025 | $1.01 | $0.93 (-7.63%) | $1.09 | $0.93 | 99.93 K | $3.42 M |
| 12/12/2025 | $1.08 | $0.92 (-14.81%) | $1.08 | $0.92 | 101.80 K | $3.37 M |
| 12/11/2025 | $1.04 | $1.03 (-0.96%) | $1.10 | $1.00 | 80.16 K | $3.77 M |
| 12/10/2025 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.02 | 37.60 K | $3.77 M |
| 12/09/2025 | $1.15 | $1.03 (-10.43%) | $1.18 | $1.01 | 98.40 K | $3.77 M |
| 12/08/2025 | $1.18 | $1.15 (-2.54%) | $1.27 | $1.14 | 95.93 K | $4.21 M |
| 12/05/2025 | $1.20 | $1.21 (0.83%) | $1.29 | $1.15 | 46.00 K | $201.35 M |
| 12/04/2025 | $1.13 | $1.17 (3.54%) | $1.25 | $1.10 | 99.97 K | $194.69 M |
| 12/03/2025 | $1.15 | $1.07 (-6.96%) | $1.20 | $1.02 | 152.40 K | $178.05 M |
| 12/02/2025 | $1.42 | $1.25 (-11.97%) | $1.42 | $1.22 | 292.52 K | $208.00 M |
| 12/01/2025 | $1.54 | $1.44 (-6.49%) | $1.54 | $1.35 | 189.80 K | $239.62 M |
| 11/28/2025 | $1.50 | $1.54 (2.67%) | $1.72 | $1.44 | 338.52 K | $256.26 M |
| 11/26/2025 | $1.24 | $1.48 (19.35%) | $1.50 | $1.24 | 339.74 K | $246.27 M |
| 11/25/2025 | $1.22 | $1.27 (4.1%) | $1.29 | $1.17 | 203.90 K | $211.33 M |
| 11/24/2025 | $1.21 | $1.29 (6.61%) | $1.32 | $1.15 | 559.40 K | $214.66 M |
| 11/21/2025 | $0.91 | $1.18 (29.56%) | $1.18 | $0.91 | 859.42 K | $196.35 M |
| 11/20/2025 | $0.87 | $0.91 (4.69%) | $0.97 | $0.85 | 313.11 K | $151.56 M |
| 11/19/2025 | $0.80 | $0.85 (6.38%) | $0.89 | $0.80 | 107.50 K | $141.44 M |
| 11/18/2025 | $0.89 | $0.81 (-8.82%) | $0.89 | $0.76 | 252.40 K | $135.03 M |
| 11/17/2025 | $0.80 | $0.89 (11.86%) | $0.90 | $0.76 | 431.30 K | $148.91 M |
| 11/14/2025 | $0.66 | $0.77 (16.78%) | $0.78 | $0.66 | 434.13 K | $128.91 M |
| 11/13/2025 | $0.76 | $0.71 (-5.79%) | $0.82 | $0.65 | 497.13 K | $118.58 M |
| 11/12/2025 | $0.60 | $0.82 (37.77%) | $0.85 | $0.57 | 1.57 M | $136.45 M |
| 11/11/2025 | $0.62 | $0.60 (-2.95%) | $0.65 | $0.56 | 725.90 K | $100.17 M |
| 11/10/2025 | $0.74 | $0.63 (-15.17%) | $0.75 | $0.60 | 541.30 K | $104.33 M |
| 11/07/2025 | $0.85 | $0.73 (-14.17%) | $0.88 | $0.68 | 675.50 K | $121.47 M |
| 11/06/2025 | $0.92 | $0.87 (-5.67%) | $1.04 | $0.85 | 1.23 M | $144.44 M |
| 11/05/2025 | $0.85 | $0.88 (3.26%) | $0.98 | $0.69 | 1.88 M | $146.05 M |
| 11/04/2025 | $1.02 | $0.95 (-6.91%) | $1.07 | $0.92 | 3.42 M | $158.00 M |
| 11/03/2025 | $1.75 | $1.42 (-18.86%) | $1.75 | $1.11 | 5.97 M | $236.29 M |
| 10/31/2025 | $2.90 | $2.56 (-11.72%) | $2.90 | $2.21 | 2.58 M | $88.76 M |
| 10/30/2025 | $5.00 | $3.00 (-40%) | $5.00 | $2.75 | 45.38 K | |
| 10/28/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 100 | |
| 10/27/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 100 |
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.
