My Neighbor Alice Historical Data

ALICE Page 9
Download
Date Close Price change Market cap Trading volume
Aug 12, 2025 $0.413
+4.82%
$38.02 million $9.47 million
Aug 11, 2025 $0.394
-6.58%
$36.28 million $10.09 million
Aug 10, 2025 $0.422
-0.16%
$38.83 million $7.87 million
Aug 9, 2025 $0.422
+3.47%
$38.9 million $8.06 million
Aug 8, 2025 $0.408
+1.77%
$37.59 million $10.82 million
Aug 7, 2025 $0.401
+4.69%
$36.94 million $10.68 million
Aug 6, 2025 $0.383
-1.05%
$35.29 million $16.56 million
Aug 5, 2025 $0.387
-0.42%
$35.66 million $55.9 million
Aug 4, 2025 $0.392
+7.11%
$35.81 million $11.44 million
Aug 3, 2025 $0.368
+3.14%
$33.67 million $5.3 million
Aug 2, 2025 $0.358
-1.74%
$32.83 million $8.05 million
Aug 1, 2025 $0.361
-3.62%
$33.59 million $12.83 million
Jul 31, 2025 $0.375
-6.92%
$34.5 million $9.06 million
Jul 30, 2025 $0.403
-0.44%
$37.07 million $9.35 million
Jul 29, 2025 $0.404
-0.50%
$37.23 million $8.37 million
Jul 28, 2025 $0.406
-7.77%
$37.4 million $10.63 million
Jul 27, 2025 $0.44
+7.03%
$40.55 million $7.13 million
Jul 26, 2025 $0.411
-0.20%
$37.88 million $6.18 million
Jul 25, 2025 $0.412
+1.52%
$37.96 million $11.48 million
Jul 24, 2025 $0.406
-2.84%
$37.38 million $15.07 million
Jul 23, 2025 $0.418
-12.62%
$38.47 million $18.11 million
Jul 22, 2025 $0.478
-2.23%
$44.03 million $15.24 million
Jul 21, 2025 $0.489
-1.12%
$45.03 million $14.12 million
Jul 20, 2025 $0.495
+3.05%
$45.54 million $11.35 million
Jul 19, 2025 $0.48
+0.54%
$44.2 million $8.51 million
Jul 18, 2025 $0.477
+0.46%
$43.96 million $12.31 million
Jul 17, 2025 $0.475
-0.45%
$43.76 million $11.95 million
Jul 16, 2025 $0.477
+1.99%
$43.96 million $20.28 million
Jul 15, 2025 $0.468
+5.19%
$43.1 million $12.6 million
Jul 14, 2025 $0.445
-3.06%
$40.98 million $13.9 million
Jul 13, 2025 $0.459
+3.04%
$42.27 million $12.69 million
Jul 12, 2025 $0.446
-1.30%
$41.02 million $15.97 million
Jul 11, 2025 $0.451
+2.35%
$41.56 million $23.42 million
Jul 10, 2025 $0.433
+3.32%
$39.96 million $27.56 million
Jul 9, 2025 $0.419
+6.96%
$38.57 million $79.13 million
Jul 8, 2025 $0.392
+2.21%
$36.06 million $5.94 million
Jul 7, 2025 $0.383
-0.20%
$35.28 million $5.46 million
Jul 6, 2025 $0.384
+3.34%
$35.35 million $4.96 million
Jul 5, 2025 $0.371
-5.08%
$34.21 million $8.06 million
Jul 4, 2025 $0.391
-3.63%
$36.04 million $8.69 million
Jul 3, 2025 $0.406
-1.04%
$37.39 million $9.71 million
Jul 2, 2025 $0.41
+12.73%
$37.78 million $7.49 million
Jul 1, 2025 $0.364
-5.43%
$33.52 million $6.18 million
Jun 30, 2025 $0.385
-1.91%
$35.44 million $7.39 million
Jun 29, 2025 $0.392
+5.57%
$36.13 million $6.48 million
Jun 28, 2025 $0.372
+1.99%
$34.23 million $4.78 million
Jun 27, 2025 $0.364
+1.74%
$33.56 million $5.87 million
Jun 26, 2025 $0.358
-1.65%
$32.98 million $5.4 million
Jun 25, 2025 $0.364
-3.11%
$33.53 million $6.45 million
Jun 24, 2025 $0.376
+2.37%
$34.61 million $7.68 million