Albemarle Historical Data

ALBEMARLE Page 4
Download
Date Close Price change Market cap Trading volume
Aug 9, 2024 $ 0.00237
-3.29%
$ 236,579 $ 642
Aug 8, 2024 $ 0.00245
+53.26%
$ 244,599 $ 7,333
Aug 7, 2024 $ 0.0016
-26.46%
$ 160,018 $ 5,294
Aug 6, 2024 $ 0.00217
+48.16%
$ 216,817 $ 1,803
Aug 5, 2024 $ 0.00146
-19.55%
$ 146,436 $ 1,430
Aug 4, 2024 $ 0.00181
-6.98%
$ 181,384 $ 28
Aug 3, 2024 $ 0.00196
-15.24%
$ 195,974 $ 1,980
Aug 2, 2024 $ 0.00231
+6.34%
$ 230,981 $ 1,963
Aug 1, 2024 $ 0.00216
+8.42%
$ 216,041 $ 1,674
Jul 31, 2024 $ 0.002
-27.74%
$ 199,520 $ 1,471
Jul 30, 2024 $ 0.00276
-33.46%
$ 276,423 $ 3,699
Jul 29, 2024 $ 0.00372
-0.75%
$ 372,287 $ 659
Jul 28, 2024 $ 0.00375
-23.52%
$ 374,705 $ 6,222
Jul 27, 2024 $ 0.00491
-6.60%
$ 490,824 $ 764
Jul 26, 2024 $ 0.00525
+44.77%
$ 525,085 $ 3,153
Jul 25, 2024 $ 0.00362
-12.55%
$ 362,035 $ 15,458
Jul 24, 2024 $ 0.00408
-20.70%
$ 407,772 $ 9,158
Jul 23, 2024 $ 0.00514
-8.16%
$ 514,298 $ 5,851
Jul 22, 2024 $ 0.00563
-32.70%
$ 562,826 $ 19,656
Jul 21, 2024 $ 0.00836
-8.92%
$ 835,507 $ 10,245
Jul 20, 2024 $ 0.00919
+38.57%
$ 918,844 $ 12,931
Jul 19, 2024 $ 0.00663
+2.53%
$ 662,959 $ 31,520
Jul 18, 2024 $ 0.00646
-13.63%
$ 645,997 $ 23,057
Jul 17, 2024 $ 0.00745
+181.34%
$ 745,020 $ 46,824
Jul 16, 2024 $ 0.00265
+105.47%
$ 265,482 $ 73,689
Jul 15, 2024 $ 0.00129
+21.07%
$ 129,468 $ 6,324
Jul 14, 2024 $ 0.000883
+2.59%
$ -- $ 2,521
Jul 13, 2024 $ 0.000859
+11.33%
$ 85,899 $ 1,268
Jul 12, 2024 $ 0.000767
-6.72%
$ 76,696 $ 4,174
Jul 11, 2024 $ 0.000822
-20.54%
$ 82,224 $ 11,120
Jul 10, 2024 $ 0.00104
+24.42%
$ 103,870 $ 2,629
Jul 9, 2024 $ 0.000812
-29.58%
$ 81,190 $ 5,233
Jul 8, 2024 $ 0.00115
+3.06%
$ 115,174 $ 1,116
Jul 7, 2024 $ 0.00112
+5.01%
$ 111,751 $ 1,051
Jul 6, 2024 $ 0.00106
+30.31%
$ 106,134 $ 2,236
Jul 5, 2024 $ 0.000818
-12.71%
$ 81,783 $ 5,844
Jul 4, 2024 $ 0.00125
-4.51%
$ 124,547 $ 807
Jul 3, 2024 $ 0.00131
-17.76%
$ 130,596 $ 2,188
Jul 2, 2024 $ 0.0016
+26.92%
$ 159,758 $ 4,365
Jul 1, 2024 $ 0.00126
-22.08%
$ 125,907 $ 5,482
Jun 30, 2024 $ 0.00161
-2.17%
$ 160,601 $ 9,550
Jun 29, 2024 $ 0.00164
+5.45%
$ 164,477 $ 9,781
Jun 28, 2024 $ 0.00155
-10.06%
$ 155,150 $ 9,226
Jun 27, 2024 $ 0.00172
+42.20%
$ 172,428 $ 10,253
Jun 26, 2024 $ 0.00121
-49.12%
$ 120,519 $ 14,126
Jun 25, 2024 $ 0.00237
-49.86%
$ 236,543 $ 124,663
Jun 20, 2024 $ 0.00194
+0.47%
$ -- $ 5,560
Jun 19, 2024 $ 0.00193
+16.46%
$ 193,294 $ 5,533
Jun 18, 2024 $ 0.00166
+1.12%
$ 165,989 $ 5,735
Jun 17, 2024 $ 0.00164
-1.32%
$ 164,184 $ 5,672