5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+1.34%
3 MONTH PERFORMANCE
+1.43%
6 MONTH PERFORMANCE
+5.42%
YEAR-TO-DATE PERFORMANCE
+7.77%
1 YEAR PERFORMANCE
+7.77%
Alpha Star Acquisition Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 387 | $15.80 M |
| 12/23/2024 | $12.06 | $12.06 (0%) | $12.06 | $12.06 | 0 | $19.05 M |
| 12/20/2024 | $12.02 | $12.06 (0.33%) | $12.15 | $12.02 | 7,540 | $19.05 M |
| 12/19/2024 | $12.20 | $12.20 (0%) | $12.20 | $12.20 | 0 | $19.27 M |
| 12/18/2024 | $12.20 | $12.20 (0%) | $12.20 | $12.20 | 0 | $19.27 M |
| 12/17/2024 | $12.20 | $12.20 (0%) | $12.20 | $12.20 | 0 | $19.27 M |
| 12/16/2024 | $12.11 | $12.20 (0.74%) | $12.20 | $12.11 | 6,402 | $19.27 M |
| 12/13/2024 | $12.20 | $12.20 (0%) | $12.20 | $12.20 | 0 | $19.27 M |
| 12/12/2024 | $12.20 | $12.20 (0%) | $12.20 | $12.20 | 0 | $19.27 M |
| 12/11/2024 | $12.15 | $12.20 (0.41%) | $12.20 | $12.15 | 1,915 | $19.27 M |
| 12/10/2024 | $12.09 | $12.15 (0.5%) | $12.15 | $12.01 | 3,700 | $19.19 M |
| 12/09/2024 | $11.95 | $12.05 (0.84%) | $12.05 | $11.95 | 4,700 | $19.03 M |
| 12/06/2024 | $11.97 | $11.97 (0%) | $11.97 | $11.93 | 1,527 | $18.91 M |
| 12/05/2024 | $11.93 | $11.93 (0%) | $11.93 | $11.93 | 124 | $18.85 M |
| 12/04/2024 | $11.95 | $11.95 (0%) | $11.95 | $11.95 | 0 | $18.88 M |
| 12/03/2024 | $11.87 | $11.95 (0.67%) | $11.99 | $11.87 | 10,542 | $18.88 M |
| 12/02/2024 | $11.86 | $11.85 (-0.08%) | $11.87 | $11.82 | 90,909 | $18.72 M |
| 11/29/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 0 | $18.78 M |
| 11/27/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 501 | $18.78 M |
| 11/26/2024 | $11.94 | $11.90 (-0.34%) | $11.96 | $11.90 | 5,900 | $18.80 M |
| 11/25/2024 | $11.83 | $11.83 (0%) | $11.83 | $11.83 | 0 | $18.69 M |
| 11/22/2024 | $11.83 | $11.83 (0%) | $11.83 | $11.83 | 0 | $18.69 M |
| 11/21/2024 | $11.94 | $11.83 (-0.92%) | $12.05 | $11.80 | 13,027 | $18.69 M |
| 11/20/2024 | $12.36 | $11.99 (-2.99%) | $12.36 | $11.99 | 216 | $18.94 M |
| 11/19/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 0 | $18.78 M |
| 11/18/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.81 | 1,308 | $18.78 M |
| 11/15/2024 | $11.90 | $11.90 (0%) | $11.90 | $11.75 | 362,919 | $18.80 M |
| 11/14/2024 | $11.77 | $11.79 (0.17%) | $11.79 | $11.74 | 7,521 | $18.62 M |
| 11/13/2024 | $11.74 | $11.74 (0%) | $11.74 | $11.74 | 0 | $18.54 M |
| 11/12/2024 | $11.75 | $11.74 (-0.09%) | $11.79 | $11.74 | 1,700 | $18.54 M |
| 11/11/2024 | $11.80 | $11.81 (0.08%) | $11.81 | $11.80 | 4,310 | $18.66 M |
| 11/08/2024 | $11.74 | $11.74 (0%) | $11.74 | $11.74 | 1,910 | $105.06 M |
| 11/07/2024 | $11.75 | $11.75 (0%) | $11.75 | $11.75 | 111 | $105.15 M |
| 11/06/2024 | $11.74 | $11.78 (0.34%) | $11.78 | $11.74 | 315 | $105.41 M |
| 11/05/2024 | $11.74 | $11.74 (0%) | $11.74 | $11.74 | 0 | $105.06 M |
| 11/04/2024 | $11.74 | $11.74 (0%) | $11.74 | $11.74 | 0 | $105.06 M |
| 11/01/2024 | $11.74 | $11.74 (0%) | $11.74 | $11.74 | 1,626 | $105.06 M |
| 10/31/2024 | $11.73 | $11.73 (0%) | $11.73 | $11.73 | 2,810 | $104.97 M |
| 10/30/2024 | $11.75 | $11.75 (0%) | $11.75 | $11.75 | 0 | $105.15 M |
| 10/29/2024 | $11.75 | $11.75 (0%) | $11.75 | $11.75 | 700 | $105.15 M |
| 10/28/2024 | $11.78 | $11.78 (0%) | $11.78 | $11.78 | 0 | $105.41 M |
| 10/25/2024 | $11.78 | $11.78 (0%) | $11.78 | $11.78 | 0 | $105.41 M |
| 10/24/2024 | $11.78 | $11.78 (0%) | $11.78 | $11.78 | 0 | |
| 10/23/2024 | $11.78 | $11.78 (0%) | $11.78 | $11.78 | 0 | |
| 10/22/2024 | $11.78 | $11.78 (0%) | $11.78 | $11.78 | 602 | $105.41 M |
| 10/21/2024 | $11.77 | $11.77 (0%) | $11.77 | $11.77 | 146 | $105.32 M |
| 10/18/2024 | $11.78 | $11.78 (0%) | $11.78 | $11.78 | 100 | $105.41 M |
| 10/17/2024 | $11.78 | $11.78 (0%) | $11.78 | $11.78 | 0 | $105.41 M |
| 10/16/2024 | $11.72 | $11.78 (0.51%) | $11.78 | $11.72 | 600 | $105.41 M |
| 10/15/2024 | $11.71 | $11.71 (0%) | $11.71 | $11.71 | 0 | $104.79 M |
| 10/14/2024 | $11.71 | $11.71 (0%) | $11.71 | $11.71 | 0 | $104.79 M |
| 10/11/2024 | $11.71 | $11.71 (0%) | $11.71 | $11.71 | 0 | $104.79 M |
| 10/10/2024 | $11.71 | $11.71 (0%) | $11.71 | $11.71 | 0 | |
| 10/09/2024 | $11.71 | $11.71 (0%) | $11.76 | $11.71 | 4,831 | $104.79 M |
| 10/08/2024 | $11.69 | $11.68 (-0.09%) | $11.69 | $11.68 | 435 | $104.52 M |
| 10/07/2024 | $11.84 | $11.84 (0%) | $11.84 | $11.84 | 0 | $105.95 M |
| 10/04/2024 | $11.84 | $11.84 (0%) | $11.84 | $11.84 | 133 | $105.95 M |
| 10/03/2024 | $11.79 | $11.79 (0%) | $11.79 | $11.79 | 0 | $105.50 M |
| 10/02/2024 | $11.79 | $11.79 (0%) | $11.79 | $11.79 | 0 | $105.50 M |
| 10/01/2024 | $11.65 | $11.79 (1.2%) | $11.79 | $11.65 | 336 | $105.50 M |
| 09/30/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 0 | $106.40 M |
| 09/27/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 0 | $106.40 M |
| 09/26/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 0 |