5 DAY PERFORMANCE
+30.56%
1 MONTH PERFORMANCE
+39.59%
3 MONTH PERFORMANCE
-15.32%
6 MONTH PERFORMANCE
-0.58%
YEAR-TO-DATE PERFORMANCE
+8.12%
ALPS Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.66 | $0.68 (2.61%) | $0.68 | $0.66 | 4.50 K | $2.38 M |
| 06/18/2026 | $0.71 | $0.72 (1.42%) | $0.73 | $0.66 | 20.52 K | $2.53 M |
| 06/17/2026 | $0.68 | $0.70 (2.5%) | $0.70 | $0.68 | 12.20 K | $2.46 M |
| 06/16/2026 | $0.68 | $0.75 (10.97%) | $0.77 | $0.68 | 19.50 K | $2.65 M |
| 06/15/2026 | $0.73 | $0.77 (5.03%) | $0.77 | $0.73 | 6.91 K | $2.71 M |
| 06/12/2026 | $0.75 | $0.72 (-3.35%) | $0.75 | $0.66 | 5.10 K | $2.55 M |
| 06/11/2026 | $0.66 | $0.72 (9.09%) | $0.72 | $0.66 | 4.20 K | $2.53 M |
| 06/10/2026 | $0.73 | $0.68 (-6.78%) | $0.74 | $0.66 | 3.40 K | $2.39 M |
| 06/09/2026 | $0.70 | $0.71 (0.71%) | $0.72 | $0.69 | 10.00 K | $2.48 M |
| 06/08/2026 | $0.68 | $0.72 (4.99%) | $0.72 | $0.68 | 10.61 K | $2.52 M |
| 06/05/2026 | $0.68 | $0.71 (4.26%) | $0.71 | $0.66 | 228.42 K | $2.50 M |
| 06/04/2026 | $0.70 | $0.70 (0.24%) | $0.72 | $0.66 | 21.12 K | $2.46 M |
| 06/03/2026 | $0.73 | $0.71 (-3.03%) | $0.73 | $0.67 | 127.47 K | $2.50 M |
| 06/02/2026 | $0.73 | $0.69 (-5.19%) | $0.74 | $0.69 | 21.45 K | $2.43 M |
| 06/01/2026 | $0.73 | $0.73 (0%) | $0.77 | $0.73 | 8.72 K | $2.57 M |
| 05/29/2026 | $0.78 | $0.76 (-2.45%) | $0.78 | $0.73 | 16.50 K | $2.67 M |
| 05/28/2026 | $0.74 | $0.77 (4.04%) | $0.78 | $0.74 | 12.84 K | $2.71 M |
| 05/27/2026 | $0.70 | $0.74 (5.73%) | $0.75 | $0.70 | 2.22 K | $2.60 M |
| 05/26/2026 | $0.70 | $0.73 (4.09%) | $0.73 | $0.70 | 17.76 K | $2.56 M |
| 05/22/2026 | $0.71 | $0.67 (-5.15%) | $0.72 | $0.64 | 53.26 K | $2.37 M |
| 05/21/2026 | $0.74 | $0.70 (-5.18%) | $0.74 | $0.69 | 16.04 K | $2.46 M |
| 05/20/2026 | $0.75 | $0.69 (-8.63%) | $0.83 | $0.69 | 57.30 K | $2.41 M |
| 05/19/2026 | $0.81 | $0.77 (-4.49%) | $0.84 | $0.72 | 85.50 K | $2.72 M |
| 05/18/2026 | $0.91 | $0.85 (-6.58%) | $0.92 | $0.85 | 5.94 K | $2.99 M |
| 05/15/2026 | $0.82 | $0.89 (7.93%) | $0.92 | $0.82 | 125.00 K | $3.11 M |
| 05/14/2026 | $0.81 | $0.86 (6.49%) | $0.86 | $0.81 | 14.60 K | $3.03 M |
| 05/13/2026 | $0.82 | $0.84 (2.46%) | $0.84 | $0.82 | 4.83 K | $2.96 M |
| 05/12/2026 | $0.86 | $0.84 (-2.62%) | $0.86 | $0.81 | 14.25 K | $2.95 M |
| 05/11/2026 | $0.80 | $0.83 (3.75%) | $0.85 | $0.80 | 33.10 K | $2.92 M |
| 05/08/2026 | $0.85 | $0.82 (-3.4%) | $0.86 | $0.82 | 30.23 K | $2.89 M |
| 05/07/2026 | $0.84 | $0.83 (-0.72%) | $0.84 | $0.83 | 12.50 K | $2.93 M |
| 05/06/2026 | $0.89 | $0.82 (-7.54%) | $0.89 | $0.82 | 40.83 K | $2.89 M |
| 05/05/2026 | $0.90 | $0.83 (-8.11%) | $0.90 | $0.83 | 39.40 K | $2.92 M |
| 05/04/2026 | $0.92 | $0.92 (-0.11%) | $0.92 | $0.91 | 3.01 K | $3.23 M |
| 05/01/2026 | $0.91 | $0.91 (0.22%) | $0.91 | $0.89 | 7.33 K | $3.20 M |
| 04/30/2026 | $0.93 | $0.90 (-3.31%) | $0.95 | $0.88 | 68.82 K | $3.17 M |
| 04/29/2026 | $0.94 | $0.93 (-0.85%) | $0.94 | $0.92 | 3.33 K | $3.27 M |
| 04/28/2026 | $0.94 | $0.94 (0%) | $0.94 | $0.92 | 4.24 K | $3.30 M |
| 04/27/2026 | $0.93 | $0.92 (-1.06%) | $0.93 | $0.92 | 3.89 K | $3.24 M |
| 04/24/2026 | $0.92 | $0.90 (-2.17%) | $0.93 | $0.90 | 3.91 K | $3.17 M |
| 04/23/2026 | $0.95 | $0.92 (-3.68%) | $0.95 | $0.92 | 16.20 K | $3.22 M |
| 04/22/2026 | $0.94 | $0.94 (0%) | $0.95 | $0.94 | 2.14 K | $3.31 M |
| 04/21/2026 | $0.95 | $0.93 (-2.11%) | $0.99 | $0.93 | 17.50 K | $3.27 M |
| 04/20/2026 | $0.98 | $1.00 (2.03%) | $1.00 | $0.95 | 2.80 K | $3.52 M |
| 04/17/2026 | $1.00 | $1.00 (-0.2%) | $1.00 | $0.97 | 3.40 K | $3.51 M |
| 04/16/2026 | $0.96 | $1.00 (4.16%) | $1.00 | $0.96 | 2.80 K | $3.52 M |
| 04/15/2026 | $0.98 | $1.00 (2.49%) | $1.00 | $0.96 | 2.62 K | $3.52 M |
| 04/14/2026 | $0.98 | $1.00 (2.3%) | $1.00 | $0.94 | 10.30 K | $3.52 M |
| 04/13/2026 | $0.93 | $0.98 (5.15%) | $1.00 | $0.92 | 31.64 K | $3.44 M |
| 04/10/2026 | $0.95 | $1.00 (5.26%) | $1.00 | $0.93 | 10.01 K | $3.52 M |
| 04/09/2026 | $1.00 | $1.00 (-0.07%) | $1.02 | $0.95 | 6.20 K | $3.52 M |
| 04/08/2026 | $0.97 | $1.00 (2.83%) | $1.00 | $0.97 | 6.96 K | $3.52 M |
| 04/07/2026 | $0.99 | $0.99 (-0.01%) | $0.99 | $0.99 | 1.20 K | $3.48 M |
| 04/06/2026 | $1.00 | $0.99 (-0.5%) | $1.03 | $0.99 | 4.08 K | $3.48 M |
| 04/02/2026 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.93 | 8.80 K | $3.55 M |
| 04/01/2026 | $1.00 | $1.01 (1%) | $1.02 | $1.00 | 11.40 K | $3.55 M |
| 03/31/2026 | $1.01 | $1.00 (-0.99%) | $1.03 | $1.00 | 13.00 K | $3.52 M |
| 03/30/2026 | $0.99 | $0.97 (-1.86%) | $1.04 | $0.93 | 20.10 K | $3.42 M |
| 03/27/2026 | $0.97 | $1.00 (3.09%) | $1.04 | $0.97 | 16.40 K | $3.52 M |
| 03/26/2026 | $1.01 | $1.01 (0%) | $1.03 | $1.01 | 7.52 K | $3.55 M |
| 03/25/2026 | $1.08 | $1.03 (-4.63%) | $1.08 | $1.01 | 3.80 K | $3.62 M |
| 03/24/2026 | $1.06 | $1.01 (-4.72%) | $1.11 | $1.01 | 7.20 K | $3.55 M |
| 03/23/2026 | $0.95 | $1.11 (16.84%) | $1.20 | $0.95 | 42.70 K | $3.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
