Albemarle Historical Data

ALBEMARLE Page 5
Download
Date Close Price change Market cap Trading volume
Jun 16, 2024 $ 0.00166
-0.16%
$ 166,106 $ 5,739
Jun 15, 2024 $ 0.00166
+0.88%
$ 166,146 $ 5,740
Jun 14, 2024 $ 0.00165
-18.33%
$ 164,614 $ 5,687
Jun 13, 2024 $ 0.00201
-17.73%
$ 201,319 $ 4,302
Jun 12, 2024 $ 0.00244
-2.56%
$ 243,858 $ 2,261
Jun 11, 2024 $ 0.00248
-9.31%
$ 247,629 $ 6,460
Jun 10, 2024 $ 0.00273
-2.50%
$ 273,275 $ 4,725
Jun 9, 2024 $ 0.00281
+44.78%
$ 280,829 $ 13,241
Jun 8, 2024 $ 0.00193
-43.16%
$ 192,559 $ 13,630
Jun 7, 2024 $ 0.0034
-4.33%
$ 339,638 $ 8,454
Jun 6, 2024 $ 0.00354
-20.93%
$ 354,369 $ 7,869
Jun 5, 2024 $ 0.00447
-32.73%
$ 447,084 $ 23,627
Jun 4, 2024 $ 0.00664
-3.27%
$ 663,518 $ 26,429
Jun 3, 2024 $ 0.00684
+58.38%
$ 684,346 $ 18,292
Jun 2, 2024 $ 0.00432
+0.02%
$ 432,114 $ 5,288
Jun 1, 2024 $ 0.00426
+28.83%
$ 425,554 $ 6,910
May 31, 2024 $ 0.0033
-17.62%
$ 330,489 $ 14,432
May 30, 2024 $ 0.00405
-30.99%
$ 404,586 $ 13,498
May 29, 2024 $ 0.00587
+39.20%
$ 587,308 $ 4,733
May 28, 2024 $ 0.00421
-17.38%
$ 421,344 $ 36,627
May 27, 2024 $ 0.00511
-21.79%
$ 511,445 $ 15,645
May 26, 2024 $ 0.00655
-9.05%
$ 655,192 $ 4,318
May 25, 2024 $ 0.00721
-3.99%
$ 721,254 $ 3,648
May 24, 2024 $ 0.00752
-11.71%
$ 752,193 $ 3,148
May 23, 2024 $ 0.00856
+3.17%
$ 855,817 $ 4,913
May 22, 2024 $ 0.00829
-3.92%
$ 829,338 $ 27,586
May 21, 2024 $ 0.00864
-1.16%
$ 864,064 $ 44,184
May 20, 2024 $ 0.00875
+25.50%
$ 875,026 $ 37,162
May 19, 2024 $ 0.00699
-13.56%
$ 699,439 $ 23,636
May 18, 2024 $ 0.00813
-9.76%
$ 812,482 $ 18,229
May 17, 2024 $ 0.00902
-8.95%
$ 901,968 $ 44,301
May 16, 2024 $ 0.0099
+8.03%
$ 990,395 $ 37,693
May 15, 2024 $ 0.00961
+23.73%
$ 961,444 $ 26,567
May 14, 2024 $ 0.00776
-14.17%
$ 776,119 $ 18,705
May 13, 2024 $ 0.00895
-4.24%
$ 894,593 $ 17,383
May 12, 2024 $ 0.00934
-7.09%
$ 934,328 $ 23,242
May 11, 2024 $ 0.01
-0.12%
$ 1 million $ 13,017
May 10, 2024 $ 0.01
-26.56%
$ 1 million $ 39,926
May 9, 2024 $ 0.0135
+8.82%
$ 1.35 million $ 37,809
May 8, 2024 $ 0.0124
-32.78%
$ 1.24 million $ 61,007
May 7, 2024 $ 0.0187
+6.60%
$ 1.87 million $ 83,406
May 6, 2024 $ 0.0175
+46.21%
$ 1.75 million $ 121,804
May 5, 2024 $ 0.012
-8.24%
$ 1.2 million $ 32,359
May 4, 2024 $ 0.013
+24.03%
$ 1.3 million $ 45,504
May 3, 2024 $ 0.0105
-8.54%
$ 1.05 million $ 37,423
May 2, 2024 $ 0.0116
+8.97%
$ 1.16 million $ 30,978
May 1, 2024 $ 0.0106
-18.94%
$ 1.06 million $ 71,945
Apr 30, 2024 $ 0.0133
-1.81%
$ 1.33 million $ 67,761
Apr 29, 2024 $ 0.0135
-6.24%
$ 1.35 million $ 38,249
Apr 28, 2024 $ 0.0145
+16.13%
$ 1.45 million $ 29,883