-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-4.08% -
3 MONTH PERFORMANCE
-0.52% -
6 MONTH PERFORMANCE
-0.17% -
YEAR-TO-DATE PERFORMANCE
+2.77% -
1 YEAR PERFORMANCE
+2.31%
Alpha Star Acquisition Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $105.50 M |
| 09/30/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $106.40 M |
| 09/27/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $106.40 M |
| 09/26/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | |
| 09/25/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $106.40 M |
| 09/24/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 0 | $106.40 M |
| 09/23/2024 | $11.51 | $11.51 (0%) | $11.51 | $11.51 | 800 | $104.25 M |
| 09/20/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $104.52 M |
| 09/19/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $105.32 M |
| 09/18/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $106.67 M |
| 09/17/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $105.41 M |
| 09/16/2024 | $11.52 | $11.52 (0%) | $11.52 | $11.52 | 0 | $105.41 M |
| 09/13/2024 | $11.51 | $11.52 (0.09%) | $11.52 | $11.51 | 400 | $105.15 M |
| 09/12/2024 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 0 | $103.00 M |
| 09/11/2024 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 0 | $103.89 M |
| 09/10/2024 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 0 | $103.89 M |
| 09/09/2024 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 100 | $104.07 M |
| 09/06/2024 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 0 | $103.71 M |
| 09/05/2024 | $12.00 | $12.00 (0%) | $12.00 | $12.00 | 550 | $103.71 M |
| 09/04/2024 | $12.03 | $12.03 (0%) | $12.03 | $12.03 | 0 | $104.25 M |
| 09/03/2024 | $12.03 | $12.03 (0%) | $12.03 | $12.03 | 0 | $104.25 M |
| 08/30/2024 | $12.03 | $12.03 (0%) | $12.03 | $12.03 | 0 | $110.78 M |
| 08/29/2024 | $12.03 | $12.03 (0%) | $12.03 | $12.03 | 0 | $107.83 M |
| 08/28/2024 | $11.85 | $12.03 (1.52%) | $12.03 | $11.85 | 600 | $105.59 M |
| 08/27/2024 | $12.20 | $11.80 (-3.28%) | $12.58 | $11.80 | 8,500 | $105.59 M |
| 08/26/2024 | $12.49 | $11.60 (-7.13%) | $12.98 | $11.58 | 5,216 | $112.75 M |
| 08/23/2024 | $11.70 | $11.70 (0%) | $11.70 | $11.70 | 0 | $112.75 M |
| 08/22/2024 | $11.70 | $11.70 (0%) | $11.80 | $11.70 | 852 | $112.75 M |
| 08/21/2024 | $12.50 | $12.50 (0%) | $12.50 | $12.40 | 2,909 | $112.75 M |
| 08/20/2024 | $12.36 | $12.00 (-2.91%) | $12.99 | $12.00 | 9,328 | $105.50 M |
| 08/19/2024 | $11.85 | $11.85 (0%) | $11.85 | $11.85 | 100 | $104.61 M |
| 08/16/2024 | $13.50 | $11.85 (-12.22%) | $14.00 | $11.71 | 9,400 | $104.61 M |
| 08/15/2024 | $12.56 | $12.49 (-0.56%) | $14.69 | $12.07 | 14,100 | |
| 08/14/2024 | $12.31 | $12.84 (4.31%) | $13.40 | $11.51 | 22,600 | $106.22 M |
| 08/13/2024 | $12.19 | $12.62 (3.53%) | $13.00 | $12.19 | 7,433 | $71.51 M |
| 08/12/2024 | $11.57 | $12.00 (3.72%) | $12.40 | $11.57 | 4,302 | $66.68 M |
| 08/09/2024 | $11.41 | $11.41 (0%) | $11.41 | $11.41 | 0 | $107.76 M |
| 08/08/2024 | $11.41 | $11.41 (0%) | $11.41 | $11.41 | 112 | $107.76 M |
| 08/07/2024 | $11.41 | $11.41 (0%) | $11.41 | $11.41 | 300 | $107.76 M |
| 08/06/2024 | $11.69 | $11.41 (-2.4%) | $11.69 | $11.13 | 1,845 | |
| 08/05/2024 | $11.59 | $11.74 (1.29%) | $11.74 | $11.21 | 902 | |
| 08/02/2024 | $11.41 | $11.41 (0%) | $11.41 | $11.41 | 638 | |
| 08/01/2024 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 0 | |
| 07/31/2024 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 0 | $112.60 M |
| 07/30/2024 | $11.40 | $11.40 (0%) | $11.40 | $11.40 | 231 | |
| 07/29/2024 | $11.85 | $11.85 (0%) | $11.85 | $11.85 | 300 | $108.41 M |
| 07/26/2024 | $12.93 | $11.85 (-8.35%) | $13.53 | $11.85 | 3,722 | |
| 07/25/2024 | $12.69 | $12.69 (0%) | $12.69 | $12.69 | 0 | |
| 07/24/2024 | $13.70 | $12.69 (-7.37%) | $13.70 | $12.10 | 4,800 | $111.57 M |
| 07/23/2024 | $12.49 | $12.49 (0%) | $12.49 | $12.49 | 0 | |
| 07/22/2024 | $12.80 | $12.49 (-2.42%) | $12.80 | $12.49 | 1,430 | $109.99 M |
| 07/18/2024 | $12.20 | $12.20 (0%) | $12.20 | $12.20 | 110 | $107.94 M |
| 07/15/2024 | $11.57 | $11.57 (0%) | $11.57 | $11.57 | 2 | $108.13 M |