-
5 DAY PERFORMANCE
+1.36% -
1 MONTH PERFORMANCE
+1.02% -
3 MONTH PERFORMANCE
+1.80% -
6 MONTH PERFORMANCE
+4.39% -
YEAR-TO-DATE PERFORMANCE
+6.34% -
1 YEAR PERFORMANCE
+6.63%
Alpha Star Acquisition Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $11.90 | $11.90 (0%) | $11.90 | $11.75 | 362,719 | $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 | |
| 09/25/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 0 | $106.40 M |
| 09/24/2024 | $11.89 | $11.89 (0%) | $11.89 | $11.89 | 300 | $106.40 M |
| 09/23/2024 | $11.62 | $11.65 (0.26%) | $11.65 | $11.62 | 316 | $104.25 M |
| 09/20/2024 | $11.68 | $11.68 (0%) | $11.68 | $11.68 | 223 | $104.52 M |
| 09/19/2024 | $11.99 | $11.77 (-1.83%) | $11.99 | $11.65 | 2,200 | $105.32 M |
| 09/18/2024 | $11.92 | $11.92 (0%) | $11.92 | $11.92 | 300 | $106.67 M |
| 09/17/2024 | $11.68 | $11.78 (0.86%) | $11.78 | $11.65 | 717 | $105.41 M |
| 09/16/2024 | $12.19 | $11.78 (-3.36%) | $12.19 | $11.62 | 5,006 | $105.41 M |
| 09/13/2024 | $11.89 | $11.75 (-1.18%) | $12.10 | $11.53 | 6,603 | $105.15 M |
| 09/12/2024 | $11.55 | $11.51 (-0.35%) | $11.70 | $11.50 | 15,312 | $103.00 M |
| 09/11/2024 | $11.61 | $11.61 (0%) | $11.61 | $11.61 | 0 | $103.89 M |
| 09/10/2024 | $11.62 | $11.61 (-0.09%) | $11.99 | $11.61 | 5,303 | $103.89 M |
| 09/09/2024 | $12.40 | $11.63 (-6.21%) | $12.40 | $11.62 | 9,703 | $104.07 M |
| 09/06/2024 | $11.59 | $11.59 (0%) | $11.59 | $11.59 | 0 | $103.71 M |
| 09/05/2024 | $11.60 | $11.59 (-0.09%) | $11.93 | $11.50 | 62,285 | $103.71 M |
| 09/04/2024 | $11.65 | $11.65 (0%) | $11.65 | $11.65 | 0 | $104.25 M |
| 09/03/2024 | $11.76 | $11.65 (-0.94%) | $12.22 | $11.50 | 9,915 | $104.25 M |
| 08/30/2024 | $11.93 | $12.38 (3.77%) | $12.38 | $11.75 | 1,500 | $110.78 M |
| 08/29/2024 | $11.75 | $12.05 (2.55%) | $12.15 | $11.75 | 502 | $107.83 M |
| 08/28/2024 | $11.80 | $11.80 (0%) | $12.38 | $11.80 | 4,408 | $105.59 M |
| 08/27/2024 | $12.45 | $11.80 (-5.22%) | $12.45 | $11.73 | 6,000 | $105.59 M |
| 08/26/2024 | $12.60 | $12.60 (0%) | $12.60 | $12.60 | 0 | $112.75 M |
| 08/23/2024 | $12.60 | $12.60 (0%) | $12.60 | $12.60 | 0 | $112.75 M |
| 08/22/2024 | $12.60 | $12.60 (0%) | $12.60 | $12.60 | 0 | $112.75 M |
| 08/21/2024 | $11.88 | $12.60 (6.06%) | $13.00 | $11.73 | 1,405 | $112.75 M |
| 08/20/2024 | $12.48 | $11.79 (-5.53%) | $12.48 | $11.71 | 10,500 | $105.50 M |
| 08/19/2024 | $11.69 | $11.69 (0%) | $11.69 | $11.69 | 100 | $104.61 M |