My Neighbor Alice Historical Data

ALICE Page 10
Download
Date Close Price change Market cap Trading volume
Jun 23, 2025 $0.367
+12.59%
$33.81 million $7.54 million
Jun 22, 2025 $0.326
-5.31%
$30.03 million $9.23 million
Jun 21, 2025 $0.344
-6.80%
$31.7 million $6.58 million
Jun 20, 2025 $0.369
-3.11%
$34.02 million $5.99 million
Jun 19, 2025 $0.381
-0.17%
$35.11 million $4.28 million
Jun 18, 2025 $0.382
-0.30%
$35.17 million $6.47 million
Jun 17, 2025 $0.383
-2.90%
$35.27 million $8.57 million
Jun 16, 2025 $0.395
-0.16%
$36.33 million $5.99 million
Jun 15, 2025 $0.395
-0.15%
$36.39 million $4.49 million
Jun 14, 2025 $0.396
-2.17%
$36.44 million $5.19 million
Jun 13, 2025 $0.404
-4.62%
$37.25 million $9.48 million
Jun 12, 2025 $0.424
-7.13%
$39.06 million $6.87 million
Jun 11, 2025 $0.457
-3.88%
$42.06 million $9.9 million
Jun 10, 2025 $0.475
+6.75%
$43.75 million $9.18 million
Jun 9, 2025 $0.445
+6.54%
$40.98 million $6.05 million
Jun 8, 2025 $0.418
+0.35%
$38.47 million $5.54 million
Jun 7, 2025 $0.416
+2.85%
$38.33 million $14.87 million
Jun 6, 2025 $0.405
+4.08%
$37.27 million $6.51 million
Jun 5, 2025 $0.389
-5.38%
$35.81 million $8.81 million
Jun 4, 2025 $0.411
-2.61%
$37.85 million $7.22 million
Jun 3, 2025 $0.422
+1.14%
$38.86 million $7.04 million
Jun 2, 2025 $0.417
+2.36%
$38.42 million $8.02 million
Jun 1, 2025 $0.408
+1.62%
$37.54 million $6.26 million
May 31, 2025 $0.401
+2.24%
$36.94 million $11.73 million
May 30, 2025 $0.392
-14.94%
$36.13 million $11.83 million
May 29, 2025 $0.461
-4.27%
$42.48 million $7.31 million
May 28, 2025 $0.482
+0.42%
$44.37 million $6.8 million
May 27, 2025 $0.48
+3.99%
$44.18 million $5.91 million
May 26, 2025 $0.461
-0.58%
$42.49 million $5.63 million
May 25, 2025 $0.464
-1.84%
$42.74 million $7.31 million
May 24, 2025 $0.473
-0.70%
$43.54 million $6.47 million
May 23, 2025 $0.476
-10.28%
$43.85 million $9.56 million
May 22, 2025 $0.531
+5.96%
$48.87 million $8.38 million
May 21, 2025 $0.501
+2.38%
$46.12 million $9.26 million
May 20, 2025 $0.489
+1.40%
$45.05 million $9.17 million
May 19, 2025 $0.482
-3.77%
$44.42 million $8.47 million
May 18, 2025 $0.501
+4.38%
$46.17 million $9.13 million
May 17, 2025 $0.48
-4.22%
$44.23 million $8.66 million
May 16, 2025 $0.501
-3.84%
$46.18 million $9.12 million
May 15, 2025 $0.522
-4.09%
$48.02 million $10.97 million
May 14, 2025 $0.544
-5.09%
$50.07 million $10.2 million
May 13, 2025 $0.573
+4.17%
$52.76 million $16.7 million
May 12, 2025 $0.55
+1.40%
$50.64 million $13.33 million
May 11, 2025 $0.542
-1.62%
$49.95 million $11.37 million
May 10, 2025 $0.551
+7.61%
$50.77 million $11.7 million
May 9, 2025 $0.512
+11.18%
$47.18 million $11.15 million
May 8, 2025 $0.461
+14.57%
$42.44 million $8.57 million
May 7, 2025 $0.402
-0.45%
$37.04 million $10.8 million
May 6, 2025 $0.404
+0.44%
$37.21 million $6.06 million
May 5, 2025 $0.402
-4.23%
$37.05 million $7.81 million