Altair Historical Data

AIR Page 4
Download
Date Close Price change Market cap Trading volume
Mar 1, 2025 $ 0.00995
+9.24%
$ 3.92 million $ 125,233
Feb 28, 2025 $ 0.00911
-5.21%
$ 3.58 million $ 83,396
Feb 27, 2025 $ 0.00961
-16.55%
$ 3.78 million $ 82,275
Feb 26, 2025 $ 0.0114
-19.44%
$ 4.48 million $ 323,668
Feb 25, 2025 $ 0.0139
-25.86%
$ 5.46 million $ 1.07 million
Feb 24, 2025 $ 0.0183
-25.29%
$ 7.2 million $ 753,783
Feb 23, 2025 $ 0.0252
+81.76%
$ 9.92 million $ 46,651
Feb 22, 2025 $ 0.0139
+8.96%
$ 5.46 million $ 3,816
Feb 21, 2025 $ 0.0127
+17.54%
$ 5.01 million $ 4,303
Feb 20, 2025 $ 0.0101
-4.10%
$ 3.96 million $ 415
Feb 19, 2025 $ 0.0105
-7.16%
$ 4.13 million $ 268
Feb 18, 2025 $ 0.0113
-19.73%
$ 4.45 million $ 2,950
Feb 17, 2025 $ 0.0153
-40.11%
$ 6.03 million $ 30,942
Feb 16, 2025 $ 0.0256
-0.39%
$ 10.06 million $ 809
Feb 15, 2025 $ 0.0257
-5.93%
$ 10.1 million $ 5,836
Feb 14, 2025 $ 0.0273
+1.15%
$ 10.74 million $ 475
Feb 13, 2025 $ 0.027
-0.33%
$ 10.62 million $ 783
Feb 12, 2025 $ 0.0271
+0.07%
$ 10.65 million $ 6,110
Feb 11, 2025 $ 0.0271
-1.71%
$ 10.65 million $ 14,422
Feb 10, 2025 $ 0.0275
-4.97%
$ 10.84 million $ 24,249
Feb 9, 2025 $ 0.029
-1.26%
$ 11.4 million $ 2,454
Feb 8, 2025 $ 0.0294
-0.07%
$ 11.55 million $ 6
Feb 7, 2025 $ 0.0294
-0.78%
$ 11.56 million $ 224
Feb 6, 2025 $ 0.0296
-3.01%
$ 11.65 million $ 40,912
Feb 5, 2025 $ 0.0305
+0.93%
$ 12 million $ 244,709
Feb 4, 2025 $ 0.0303
+0.03%
$ 11.91 million $ 235,962
Feb 3, 2025 $ 0.0302
+144.26%
$ 11.9 million $ 225,549
Feb 2, 2025 $ 0.0124
-2.70%
$ 4.88 million $ 5,007
Feb 1, 2025 $ 0.0127
-3.98%
$ 5.01 million $ 9,497
Jan 31, 2025 $ 0.0133
-0.73%
$ 5.22 million $ 4,625
Jan 30, 2025 $ 0.0134
-0.16%
$ 5.26 million $ 4,187
Jan 29, 2025 $ 0.0134
+0.03%
$ 5.27 million $ 3,024
Jan 28, 2025 $ 0.0134
-5.85%
$ 5.26 million $ 11,774
Jan 27, 2025 $ 0.0141
-8.26%
$ 5.57 million $ 8,386
Jan 26, 2025 $ 0.0154
-5.36%
$ 6.07 million $ 17,832
Jan 25, 2025 $ 0.0163
-47.48%
$ 6.41 million $ 99,099
Jan 24, 2025 $ 0.031
-1.52%
$ 12.2 million $ 292,662
Jan 23, 2025 $ 0.0315
+0.58%
$ 12.39 million $ 519,920
Jan 22, 2025 $ 0.0313
+0.81%
$ 12.3 million $ 338,888
Jan 21, 2025 $ 0.031
-2.12%
$ 12.18 million $ 264,407
Jan 20, 2025 $ 0.0316
+1.61%
$ 12.44 million $ 520,405
Jan 19, 2025 $ 0.0312
-2.20%
$ 12.27 million $ 714,934
Jan 18, 2025 $ 0.0319
+2.14%
$ 12.56 million $ 382,726
Jan 17, 2025 $ 0.0312
-8.29%
$ 12.28 million $ 394,953
Jan 16, 2025 $ 0.034
-0.44%
$ 13.37 million $ 230,924
Jan 15, 2025 $ 0.0341
-0.47%
$ 13.41 million $ 294,009
Jan 14, 2025 $ 0.0342
-0.26%
$ 13.46 million $ 192,631
Jan 13, 2025 $ 0.0343
-1.38%
$ 13.51 million $ 301,368
Jan 12, 2025 $ 0.0348
+0.64%
$ 13.7 million $ 246,577
Jan 11, 2025 $ 0.0347
-0.46%
$ 13.64 million $ 179,149