My Neighbor Alice Historical Data

ALICE Page 14
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $1.86
+3.76%
$171.53 million $19.48 million
Dec 5, 2024 $1.8
-1.05%
$165.52 million $24.38 million
Dec 4, 2024 $1.82
+0.61%
$167.18 million $30.44 million
Dec 3, 2024 $1.8
+6.87%
$166.16 million $29.28 million
Dec 2, 2024 $1.69
+6.83%
$155.49 million $23.54 million
Dec 1, 2024 $1.58
-0.46%
$145.52 million $15.96 million
Nov 30, 2024 $1.59
+4.10%
$146.25 million $14.92 million
Nov 29, 2024 $1.53
+1.92%
$140.49 million $11.95 million
Nov 28, 2024 $1.5
+2.10%
$137.85 million $13.62 million
Nov 27, 2024 $1.47
+7.68%
$135 million $12.8 million
Nov 26, 2024 $1.36
-1.94%
$125.36 million $19.92 million
Nov 25, 2024 $1.39
-7.53%
$127.96 million $30.41 million
Nov 24, 2024 $1.5
+10.10%
$138.31 million $49.98 million
Nov 23, 2024 $1.36
+6.87%
$125.62 million $23.87 million
Nov 22, 2024 $1.28
+3.62%
$117.42 million $15.14 million
Nov 21, 2024 $1.23
+5.12%
$113.3 million $16.31 million
Nov 20, 2024 $1.17
-5.11%
$107.79 million $13.61 million
Nov 19, 2024 $1.23
-5.84%
$113.65 million $16.82 million
Nov 18, 2024 $1.31
+4.53%
$120.87 million $62.51 million
Nov 17, 2024 $1.26
-3.83%
$115.69 million $22.33 million
Nov 16, 2024 $1.31
+13.45%
$120.35 million $26.22 million
Nov 15, 2024 $1.15
+6.98%
$106.08 million $13.29 million
Nov 14, 2024 $1.08
-2.81%
$99.1 million $17.31 million
Nov 13, 2024 $1.11
-2.69%
$101.97 million $22.83 million
Nov 12, 2024 $1.14
-8.09%
$104.79 million $29.13 million
Nov 11, 2024 $1.24
+6.85%
$114.07 million $26.8 million
Nov 10, 2024 $1.16
+2.26%
$106.7 million $18.58 million
Nov 9, 2024 $1.13
+4.86%
$104.28 million $10.3 million
Nov 8, 2024 $1.08
+0.97%
$99.45 million $8.28 million
Nov 7, 2024 $1.07
+0.73%
$98.49 million $8.74 million
Nov 6, 2024 $1.06
+12.72%
$97.78 million $13.09 million
Nov 5, 2024 $0.942
+4.04%
$86.75 million $8.48 million
Nov 4, 2024 $0.905
-2.17%
$83.35 million $7.58 million
Nov 3, 2024 $0.925
-4.83%
$85.2 million $8.9 million
Nov 2, 2024 $0.972
-2.12%
$89.53 million $5.91 million
Nov 1, 2024 $0.993
-4.86%
$91.47 million $8.46 million
Oct 31, 2024 $1.04
-5.52%
$96.18 million $6.84 million
Oct 30, 2024 $1.11
-0.29%
$101.8 million $7.73 million
Oct 29, 2024 $1.11
+5.76%
$102.09 million $7.88 million
Oct 28, 2024 $1.05
-0.01%
$96.5 million $7.27 million
Oct 27, 2024 $1.05
+1.91%
$96.58 million $4.59 million
Oct 26, 2024 $1.03
+1.93%
$94.76 million $6.69 million
Oct 25, 2024 $1.01
-10.24%
$93.02 million $8.42 million
Oct 24, 2024 $1.13
-1.34%
$103.62 million $7.1 million
Oct 23, 2024 $1.14
-8.15%
$104.95 million $9.32 million
Oct 22, 2024 $1.24
+4.15%
$114.26 million $10.11 million
Oct 21, 2024 $1.19
-3.18%
$109.71 million $13.14 million
Oct 20, 2024 $1.23
+8.04%
$113.31 million $52.28 million
Oct 19, 2024 $1.14
-1.60%
$104.88 million $12.04 million
Oct 18, 2024 $1.16
+10.16%
$106.53 million $7.23 million