-
5 DAY PERFORMANCE
-2.02% -
1 MONTH PERFORMANCE
-3.32% -
3 MONTH PERFORMANCE
+1.04% -
6 MONTH PERFORMANCE
+2.82% -
YEAR-TO-DATE PERFORMANCE
+4.11% -
1 YEAR PERFORMANCE
+5.53%
Alpha Star Acquisition Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/16/2024 | $12.41 | $11.69 (-5.8%) | $12.41 | $11.69 | 6,000 | $104.61 M |
| 08/15/2024 | $11.87 | $11.87 (0%) | $11.87 | $11.87 | 500 | |
| 08/14/2024 | $11.62 | $11.87 (2.15%) | $11.89 | $11.62 | 8,909 | $106.22 M |
| 08/13/2024 | $12.45 | $12.45 (0%) | $12.45 | $12.45 | 200 | $71.51 M |
| 08/12/2024 | $11.63 | $11.61 (-0.17%) | $11.99 | $11.61 | 11,546 | $66.68 M |
| 08/09/2024 | $11.57 | $11.57 (0%) | $11.57 | $11.57 | 100 | $107.76 M |
| 08/08/2024 | $11.57 | $11.57 (0%) | $11.57 | $11.57 | 200 | $107.76 M |
| 08/07/2024 | $11.57 | $11.57 (0%) | $11.57 | $11.57 | 101 | $107.76 M |
| 08/06/2024 | $12.09 | $12.09 (0%) | $12.09 | $12.09 | 0 | |
| 08/05/2024 | $12.09 | $12.09 (0%) | $12.09 | $12.09 | 0 | |
| 08/02/2024 | $12.09 | $12.09 (0%) | $12.09 | $12.09 | 0 | |
| 08/01/2024 | $12.09 | $12.09 (0%) | $12.09 | $12.09 | 0 | |
| 07/31/2024 | $11.51 | $12.09 (5.04%) | $12.09 | $11.51 | 407 | $112.60 M |
| 07/30/2024 | $11.64 | $11.64 (0%) | $11.64 | $11.64 | 0 | |
| 07/29/2024 | $12.00 | $11.64 (-3%) | $12.00 | $11.63 | 703 | $108.41 M |
| 07/26/2024 | $11.98 | $11.98 (0%) | $11.98 | $11.98 | 0 | |
| 07/25/2024 | $11.98 | $11.98 (0%) | $11.98 | $11.98 | 0 | |
| 07/24/2024 | $13.34 | $11.98 (-10.19%) | $13.34 | $11.59 | 5,300 | $111.57 M |
| 07/23/2024 | $11.81 | $11.81 (0%) | $11.81 | $11.81 | 0 | |
| 07/22/2024 | $11.89 | $11.81 (-0.67%) | $11.89 | $11.81 | 3,389 | $109.99 M |
| 07/19/2024 | $11.48 | $11.60 (1.05%) | $12.13 | $11.48 | 1,165 | $108.04 M |
| 07/18/2024 | $11.73 | $11.59 (-1.19%) | $11.73 | $11.53 | 2,620 | $107.94 M |
| 07/17/2024 | $11.51 | $11.55 (0.35%) | $12.60 | $10.93 | 16,774 | $107.57 M |
| 07/16/2024 | $10.45 | $10.45 (0%) | $10.45 | $10.45 | 164 | $97.33 M |
| 07/15/2024 | $11.61 | $11.61 (0%) | $11.61 | $11.61 | 203 | $108.13 M |
| 07/12/2024 | $11.51 | $11.65 (1.22%) | $11.65 | $11.51 | 2,446 | $108.50 M |
| 07/11/2024 | $11.49 | $12.30 (7.05%) | $12.30 | $11.49 | 3,077 | $114.55 M |
| 07/10/2024 | $11.55 | $11.58 (0.26%) | $11.58 | $11.55 | 1,690 | $107.85 M |
| 07/08/2024 | $11.57 | $11.54 (-0.26%) | $11.57 | $11.54 | 3,059 | $107.48 M |
| 07/05/2024 | $11.56 | $11.56 (0%) | $11.56 | $11.56 | 200,256 | $107.66 M |
| 07/02/2024 | $11.54 | $11.54 (0%) | $11.54 | $11.54 | 190 | $107.48 M |