Albemarle Historical Data

ALBEMARLE Page 6
Download
Date Close Price change Market cap Trading volume
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
Apr 27, 2024 $0.0125
-3.79%
$1.25 million $25,418
Apr 26, 2024 $0.0141
-16.84%
$1.41 million $30,355
Apr 25, 2024 $0.017
-7.74%
$1.7 million $26,432
Apr 24, 2024 $0.0184
-11.82%
$1.84 million $25,822
Apr 23, 2024 $0.021
+20.52%
$2.1 million $37,048
Apr 22, 2024 $0.0174
-26.52%
$1.74 million $37,012
Apr 21, 2024 $0.023
+87.06%
$2.3 million $113,914
Apr 20, 2024 $0.0123
-9.91%
$1.23 million $12,285
Apr 19, 2024 $0.0136
-8.29%
$1.36 million $54,899
Apr 18, 2024 $0.0148
+9.10%
$1.48 million $40,198
Apr 17, 2024 $0.0136
-16.83%
$1.36 million $21,686
Apr 16, 2024 $0.0163
-5.52%
$1.63 million $31,932
Apr 15, 2024 $0.015
-13.68%
$1.5 million $71,401
Apr 14, 2024 $0.0171
+22.58%
$1.71 million $31,734
Apr 13, 2024 $0.014
-4.85%
$1.4 million $39,260
Apr 12, 2024 $0.0147
-27.75%
$1.47 million $59,180
Apr 11, 2024 $0.0205
-0.08%
$2.05 million $65,099
Apr 10, 2024 $0.0189
-7.67%
$1.89 million $63,189
Apr 9, 2024 $0.0203
-39.54%
$2.03 million $123,159
Apr 8, 2024 $0.0336
+9.17%
$3.36 million $177,628
Apr 7, 2024 $0.0303
+16.89%
$3.03 million $164,255
Apr 6, 2024 $0.0259
-1.11%
$2.59 million $186,213
Apr 5, 2024 $0.0262
-30.41%
$2.62 million $303,581
Apr 4, 2024 $0.0375
+81.60%
$3.75 million $902,425
Apr 3, 2024 $0.0207
-8.28%
$2.07 million $302,864
Apr 2, 2024 $0.0221
+87.09%
$2.21 million $313,203
Apr 1, 2024 $0.0124
+27.39%
$1.18 million $121,141
Mar 31, 2024 $0.00945
+6.40%
$945,018 $99,151
Mar 30, 2024 $0.00901
-32.69%
$900,863 $154,542
Mar 29, 2024 $0.0137
-6.08%
$1.37 million $140,586
Mar 28, 2024 $0.0155
-25.48%
$1.55 million $197,554
Mar 27, 2024 $0.0208
-24.82%
$2.08 million $157,210
Mar 26, 2024 $0.0276
+32.48%
$2.76 million $324,413
Mar 25, 2024 $0.0208
+13.82%
$2.08 million $189,470
Mar 24, 2024 $0.0182
-5.41%
$1.82 million $60,339