-
5 DAY PERFORMANCE
-5.06% -
1 MONTH PERFORMANCE
+6.11% -
3 MONTH PERFORMANCE
-25.19% -
6 MONTH PERFORMANCE
-43.24% -
YEAR-TO-DATE PERFORMANCE
-91.03% -
1 YEAR PERFORMANCE
-97.45%
Ault Alliance, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/24/2024 | $0.22 | $0.22 (1.98%) | $0.23 | $0.22 | 940,858 | $7.21 M |
| 09/23/2024 | $0.21 | $0.22 (2.66%) | $0.26 | $0.21 | 2.26 M | $7.17 M |
| 09/20/2024 | $0.22 | $0.21 (-2.59%) | $0.22 | $0.21 | 468,254 | |
| 09/19/2024 | $0.22 | $0.21 (-4.55%) | $0.22 | $0.21 | 559,592 | |
| 09/18/2024 | $0.22 | $0.22 (-3.84%) | $0.23 | $0.21 | 498,407 | |
| 09/17/2024 | $0.22 | $0.22 (-0.45%) | $0.22 | $0.22 | 545,284 | $7.27 M |
| 09/16/2024 | $0.24 | $0.22 (-8.35%) | $0.24 | $0.22 | 547,475 | $7.08 M |
| 09/13/2024 | $0.22 | $0.23 (5%) | $0.23 | $0.21 | 1.03 M | $7.46 M |
| 09/12/2024 | $0.20 | $0.21 (4.4%) | $0.22 | $0.20 | 485,411 | $6.81 M |
| 09/11/2024 | $0.21 | $0.21 (1.24%) | $0.22 | $0.20 | 914,181 | $6.93 M |
| 09/10/2024 | $0.22 | $0.21 (-3.6%) | $0.26 | $0.21 | 2.34 M | $6.99 M |
| 09/09/2024 | $0.21 | $0.21 (3.32%) | $0.22 | $0.21 | 972,327 | $7.01 M |
| 09/06/2024 | $0.22 | $0.20 (-7.09%) | $0.22 | $0.20 | 539,978 | $6.52 M |
| 09/05/2024 | $0.21 | $0.22 (3.84%) | $0.22 | $0.20 | 671,847 | $7.06 M |
| 09/04/2024 | $0.20 | $0.20 (1.01%) | $0.20 | $0.20 | 353,948 | $6.55 M |
| 09/03/2024 | $0.20 | $0.21 (5.08%) | $0.21 | $0.19 | 1.33 M | $6.75 M |
| 08/30/2024 | $0.21 | $0.20 (-3.56%) | $0.21 | $0.20 | 668,215 | $6.45 M |
| 08/29/2024 | $0.21 | $0.21 (-3.83%) | $0.21 | $0.21 | 475,633 | $6.72 M |
| 08/28/2024 | $0.23 | $0.21 (-9.63%) | $0.23 | $0.21 | 882,891 | $6.88 M |
| 08/27/2024 | $0.25 | $0.23 (-8.28%) | $0.25 | $0.23 | 993,009 | $7.48 M |
| 08/26/2024 | $0.23 | $0.24 (2.7%) | $0.24 | $0.22 | 1.43 M | $7.70 M |
| 08/23/2024 | $0.24 | $0.23 (-3.02%) | $0.24 | $0.22 | 889,293 | $7.43 M |
| 08/22/2024 | $0.24 | $0.23 (-1.91%) | $0.24 | $0.23 | 782,435 | $7.55 M |
| 08/21/2024 | $0.23 | $0.24 (3.34%) | $0.24 | $0.22 | 991,738 | $7.68 M |
| 08/20/2024 | $0.25 | $0.23 (-7.02%) | $0.25 | $0.22 | 1.29 M | $7.47 M |
| 08/19/2024 | $0.23 | $0.25 (6.21%) | $0.25 | $0.22 | 3.79 M | $8.03 M |
| 08/16/2024 | $0.20 | $0.23 (15%) | $0.23 | $0.20 | 1.86 M | $7.50 M |
| 08/15/2024 | $0.20 | $0.20 (-1.28%) | $0.20 | $0.19 | 796,823 | $6.52 M |
| 08/14/2024 | $0.21 | $0.20 (-7.69%) | $0.21 | $0.20 | 567,176 | $6.46 M |
| 08/13/2024 | $0.20 | $0.21 (5.6%) | $0.22 | $0.19 | 1.61 M | $6.89 M |
| 08/12/2024 | $0.21 | $0.20 (-4.83%) | $0.21 | $0.19 | 1.42 M | $3.17 M |
| 08/09/2024 | $0.23 | $0.21 (-9.08%) | $0.23 | $0.20 | 1.33 M | $3.32 M |
| 08/08/2024 | $0.22 | $0.22 (0%) | $0.23 | $0.21 | 2.55 M | $3.55 M |
| 08/07/2024 | $0.24 | $0.23 (-5.92%) | $0.24 | $0.22 | 965,120 | $3.64 M |
| 08/06/2024 | $0.24 | $0.23 (-4.06%) | $0.25 | $0.23 | 702,319 | $3.73 M |
| 08/05/2024 | $0.24 | $0.23 (-4.54%) | $0.24 | $0.23 | 1.17 M | $3.69 M |
| 08/02/2024 | $0.27 | $0.24 (-10%) | $0.27 | $0.24 | 1.29 M | $3.93 M |
| 08/01/2024 | $0.28 | $0.27 (-3.88%) | $0.28 | $0.27 | 894,577 | $4.35 M |
| 07/31/2024 | $0.28 | $0.28 (-1.98%) | $0.28 | $0.27 | 862,136 | $4.48 M |
| 07/30/2024 | $0.30 | $0.28 (-5.66%) | $0.30 | $0.28 | 747,281 | $4.54 M |
| 07/29/2024 | $0.31 | $0.30 (-3.23%) | $0.31 | $0.29 | 640,861 | $4.83 M |
| 07/26/2024 | $0.30 | $0.31 (1.65%) | $0.31 | $0.29 | 775,745 | $4.95 M |
| 07/25/2024 | $0.28 | $0.30 (6.31%) | $0.31 | $0.27 | 905,681 | $4.83 M |
| 07/24/2024 | $0.29 | $0.29 (-0.76%) | $0.30 | $0.28 | 1.44 M | $4.64 M |
| 07/23/2024 | $0.28 | $0.29 (4.03%) | $0.29 | $0.27 | 749,942 | $4.65 M |
| 07/22/2024 | $0.29 | $0.28 (-3.36%) | $0.29 | $0.27 | 1.12 M | $4.49 M |
| 07/19/2024 | $0.30 | $0.30 (0.31%) | $0.30 | $0.27 | 1.46 M | $4.77 M |
| 07/18/2024 | $0.32 | $0.29 (-8.36%) | $0.32 | $0.28 | 1.09 M | $4.66 M |
| 07/17/2024 | $0.33 | $0.32 (-1.2%) | $0.33 | $0.32 | 872,713 | $5.19 M |
| 07/16/2024 | $0.31 | $0.32 (3.52%) | $0.34 | $0.31 | 1.46 M | $5.21 M |
| 07/15/2024 | $0.30 | $0.32 (7.2%) | $0.32 | $0.28 | 2.48 M | $5.16 M |
| 07/12/2024 | $0.28 | $0.28 (0.71%) | $0.29 | $0.28 | 657,802 | $4.55 M |
| 07/11/2024 | $0.28 | $0.28 (0.07%) | $0.28 | $0.28 | 724,825 | $4.52 M |
| 07/10/2024 | $0.29 | $0.28 (-3.13%) | $0.29 | $0.28 | 584,160 | $4.49 M |
| 07/09/2024 | $0.28 | $0.28 (-0.75%) | $0.28 | $0.27 | 698,431 | $4.48 M |
| 07/08/2024 | $0.29 | $0.28 (-4%) | $0.30 | $0.28 | 1.43 M | $4.49 M |
| 07/05/2024 | $0.28 | $0.29 (2.36%) | $0.30 | $0.28 | 587,317 | $4.68 M |
| 07/03/2024 | $0.28 | $0.29 (1.64%) | $0.29 | $0.28 | 584,117 | $4.60 M |
| 07/02/2024 | $0.29 | $0.27 (-5.69%) | $0.30 | $0.27 | 1.60 M | $4.41 M |
| 07/01/2024 | $0.28 | $0.28 (-0.11%) | $0.29 | $0.27 | 1.22 M | $4.52 M |