5 DAY PERFORMANCE
+129.13%
1 MONTH PERFORMANCE
+59.38%
3 MONTH PERFORMANCE
+12.72%
6 MONTH PERFORMANCE
+0.97%
YEAR-TO-DATE PERFORMANCE
+8.12%
ALPS Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.42 | $0.42 (-2.05%) | $0.42 | $0.42 | 2.33 K | |
| 08/06/2026 | $0.42 | $0.42 (-1.96%) | $0.43 | $0.41 | 9.50 K | $1.46 M |
| 08/05/2026 | $0.41 | $0.40 (-2.57%) | $0.41 | $0.40 | 7.43 K | $1.42 M |
| 08/04/2026 | $0.39 | $0.40 (2.69%) | $0.43 | $0.38 | 32.40 K | $1.39 M |
| 08/03/2026 | $0.40 | $0.40 (-0.76%) | $0.40 | $0.40 | 4.80 K | $1.40 M |
| 07/31/2026 | $0.43 | $0.41 (-5.03%) | $0.44 | $0.40 | 17.40 K | $1.44 M |
| 07/30/2026 | $0.44 | $0.45 (2.51%) | $0.46 | $0.44 | 4.00 K | $1.59 M |
| 07/29/2026 | $0.45 | $0.44 (-1.23%) | $0.45 | $0.44 | 64.63 K | $1.55 M |
| 07/28/2026 | $0.47 | $0.47 (-0.47%) | $0.47 | $0.47 | 52.92 K | $1.64 M |
| 07/27/2026 | $0.47 | $0.47 (-0.51%) | $0.47 | $0.46 | 36.60 K | $1.64 M |
| 07/24/2026 | $0.50 | $0.47 (-5.82%) | $0.50 | $0.47 | 38.85 K | $1.64 M |
| 07/23/2026 | $0.51 | $0.47 (-7.59%) | $0.51 | $0.47 | 36.90 K | $1.66 M |
| 07/22/2026 | $0.48 | $0.48 (-1.75%) | $0.52 | $0.47 | 97.90 K | $1.67 M |
| 07/21/2026 | $0.46 | $0.48 (3.67%) | $0.50 | $0.45 | 29.82 K | $1.68 M |
| 07/20/2026 | $0.49 | $0.47 (-2.6%) | $0.52 | $0.46 | 13.45 K | $1.66 M |
| 07/17/2026 | $0.45 | $0.50 (11.11%) | $0.50 | $0.45 | 197.03 K | $1.76 M |
| 07/16/2026 | $0.49 | $0.45 (-9.18%) | $0.49 | $0.45 | 60.94 K | $1.57 M |
| 07/15/2026 | $0.50 | $0.48 (-4.4%) | $0.50 | $0.46 | 72.00 K | $1.68 M |
| 07/14/2026 | $0.46 | $0.48 (3.78%) | $0.50 | $0.46 | 257.40 K | $1.68 M |
| 07/13/2026 | $0.54 | $0.50 (-7.2%) | $0.55 | $0.48 | 111.92 K | $1.76 M |
| 07/10/2026 | $0.55 | $0.55 (-0.04%) | $0.57 | $0.55 | 78.64 K | $1.94 M |
| 07/09/2026 | $0.60 | $0.57 (-5%) | $0.60 | $0.55 | 42.49 K | $2.01 M |
| 07/08/2026 | $0.57 | $0.58 (1.64%) | $0.59 | $0.55 | 62.67 K | $2.05 M |
| 07/07/2026 | $0.58 | $0.59 (1.11%) | $0.59 | $0.57 | 122.95 K | $2.07 M |
| 07/06/2026 | $0.58 | $0.58 (1.09%) | $0.60 | $0.56 | 43.50 K | $2.05 M |
| 07/02/2026 | $0.57 | $0.59 (3.33%) | $0.60 | $0.56 | 298.50 K | $2.07 M |
| 07/01/2026 | $0.60 | $0.58 (-2.83%) | $0.60 | $0.58 | 3.46 M | $2.05 M |
| 06/30/2026 | $0.61 | $0.58 (-4.61%) | $0.61 | $0.58 | 13.10 K | $2.04 M |
| 06/29/2026 | $0.62 | $0.59 (-5.59%) | $0.62 | $0.59 | 64.00 K | $2.08 M |
| 06/26/2026 | $0.63 | $0.61 (-3.06%) | $0.65 | $0.60 | 92.09 K | $2.13 M |
| 06/25/2026 | $0.65 | $0.65 (-0.52%) | $0.67 | $0.61 | 79.70 K | $2.29 M |
| 06/24/2026 | $0.65 | $0.65 (0%) | $0.68 | $0.64 | 376.11 K | $2.29 M |
| 06/23/2026 | $0.65 | $0.65 (0%) | $0.65 | $0.64 | 27.90 K | $2.29 M |
| 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 |
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.
