5 DAY PERFORMANCE
-88.80%
1 MONTH PERFORMANCE
-80.82%
Alpine Summit Energy Partners, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $1.20 | $1.21 (0.83%) | $1.29 | $1.15 | 45.96 K | $201.35 M |
| 12/04/2025 | $1.13 | $1.17 (3.54%) | $1.25 | $1.10 | 99.97 K | $194.69 M |
| 12/03/2025 | $1.15 | $1.07 (-6.96%) | $1.20 | $1.02 | 152.40 K | $178.05 M |
| 12/02/2025 | $1.42 | $1.25 (-11.97%) | $1.42 | $1.22 | 292.52 K | $208.00 M |
| 12/01/2025 | $1.54 | $1.44 (-6.49%) | $1.54 | $1.35 | 189.80 K | $239.62 M |
| 11/28/2025 | $1.50 | $1.54 (2.67%) | $1.72 | $1.44 | 338.52 K | $256.26 M |
| 11/26/2025 | $1.24 | $1.48 (19.35%) | $1.50 | $1.24 | 339.74 K | $246.27 M |
| 11/25/2025 | $1.22 | $1.27 (4.1%) | $1.29 | $1.17 | 203.90 K | $211.33 M |
| 11/24/2025 | $1.21 | $1.29 (6.61%) | $1.32 | $1.15 | 559.40 K | $214.66 M |
| 11/21/2025 | $0.91 | $1.18 (29.56%) | $1.18 | $0.91 | 859.42 K | $196.35 M |
| 11/20/2025 | $0.87 | $0.91 (4.69%) | $0.97 | $0.85 | 313.11 K | $151.56 M |
| 11/19/2025 | $0.80 | $0.85 (6.38%) | $0.89 | $0.80 | 107.50 K | $141.44 M |
| 11/18/2025 | $0.89 | $0.81 (-8.82%) | $0.89 | $0.76 | 252.40 K | $135.03 M |
| 11/17/2025 | $0.80 | $0.89 (11.86%) | $0.90 | $0.76 | 431.30 K | $148.91 M |
| 11/14/2025 | $0.66 | $0.77 (16.78%) | $0.78 | $0.66 | 434.13 K | $128.91 M |
| 11/13/2025 | $0.76 | $0.71 (-5.79%) | $0.82 | $0.65 | 497.13 K | $118.58 M |
| 11/12/2025 | $0.60 | $0.82 (37.77%) | $0.85 | $0.57 | 1.57 M | $136.45 M |
| 11/11/2025 | $0.62 | $0.60 (-2.95%) | $0.65 | $0.56 | 725.90 K | $100.17 M |
| 11/10/2025 | $0.74 | $0.63 (-15.17%) | $0.75 | $0.60 | 541.30 K | $104.33 M |
| 11/07/2025 | $0.85 | $0.73 (-14.17%) | $0.88 | $0.68 | 675.50 K | $121.47 M |
| 11/06/2025 | $0.92 | $0.87 (-5.67%) | $1.04 | $0.85 | 1.23 M | $144.44 M |
| 11/05/2025 | $0.85 | $0.88 (3.26%) | $0.98 | $0.69 | 1.88 M | $146.05 M |
| 11/04/2025 | $1.02 | $0.95 (-6.91%) | $1.07 | $0.92 | 3.42 M | $158.00 M |
| 11/03/2025 | $1.75 | $1.42 (-18.86%) | $1.75 | $1.11 | 5.97 M | $236.29 M |
| 10/31/2025 | $2.90 | $2.56 (-11.72%) | $2.90 | $2.21 | 2.58 M | $88.76 M |
| 10/30/2025 | $5.00 | $3.00 (-40%) | $5.00 | $2.75 | 45.38 K | |
| 10/28/2025 | $11.50 | $11.50 (0%) | $11.50 | $11.50 | 100 | |
| 10/27/2025 | $12.01 | $12.01 (0%) | $12.01 | $12.01 | 100 |
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.
