5 DAY PERFORMANCE
+135.00%
1 MONTH PERFORMANCE
+193.75%
3 MONTH PERFORMANCE
+30.56%
6 MONTH PERFORMANCE
-2.28%
YEAR-TO-DATE PERFORMANCE
+8.12%
ALPS Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.40 | $0.40 (0.23%) | $0.40 | $0.39 | 66.47 K | $64.96 M |
| 09/18/2026 | $0.39 | $0.40 (2.62%) | $0.40 | $0.35 | 42.94 K | $64.96 M |
| 09/17/2026 | $0.39 | $0.40 (1.87%) | $0.40 | $0.39 | 18.02 K | $64.94 M |
| 09/16/2026 | $0.39 | $0.40 (1.52%) | $0.40 | $0.37 | 113.84 K | $64.96 M |
| 09/15/2026 | $0.40 | $0.40 (0.03%) | $0.40 | $0.40 | 108.80 K | $64.96 M |
| 09/14/2026 | $0.40 | $0.40 (0.1%) | $0.40 | $0.39 | 61.13 K | $64.96 M |
| 09/11/2026 | $0.39 | $0.40 (3.9%) | $0.40 | $0.38 | 139.82 K | $64.96 M |
| 09/10/2026 | $0.38 | $0.38 (1.24%) | $0.39 | $0.38 | 3.70 K | $1.35 M |
| 09/09/2026 | $0.38 | $0.39 (1.05%) | $0.39 | $0.38 | 53.00 K | $1.35 M |
| 09/08/2026 | $0.38 | $0.39 (1.32%) | $0.39 | $0.38 | 51.61 K | $1.35 M |
| 09/04/2026 | $0.37 | $0.38 (2.43%) | $0.38 | $0.37 | 48.64 K | $1.34 M |
| 09/03/2026 | $0.39 | $0.38 (-3.5%) | $0.39 | $0.38 | 64.00 K | $1.34 M |
| 09/02/2026 | $0.38 | $0.38 (-0.26%) | $0.38 | $0.37 | 66.84 K | $1.34 M |
| 09/01/2026 | $0.38 | $0.39 (2.5%) | $0.39 | $0.38 | 41.20 K | $1.37 M |
| 08/31/2026 | $0.37 | $0.39 (4.03%) | $0.39 | $0.37 | 36.79 K | $1.37 M |
| 08/28/2026 | $0.40 | $0.38 (-3.78%) | $0.41 | $0.37 | 61.71 K | $1.35 M |
| 08/27/2026 | $0.41 | $0.41 (0.48%) | $0.42 | $0.37 | 114.20 K | $1.44 M |
| 08/26/2026 | $0.30 | $0.42 (40.22%) | $0.42 | $0.30 | 316.46 K | $1.48 M |
| 08/25/2026 | $0.31 | $0.31 (1.06%) | $0.32 | $0.31 | 17.93 K | $1.11 M |
| 08/24/2026 | $0.33 | $0.32 (-4.55%) | $0.33 | $0.30 | 99.80 K | $1.11 M |
| 08/21/2026 | $0.28 | $0.32 (15.32%) | $0.32 | $0.27 | 65.12 K | $1.13 M |
| 08/20/2026 | $0.28 | $0.27 (-3.5%) | $0.28 | $0.26 | 118.61 K | $949.75 K |
| 08/19/2026 | $0.27 | $0.27 (-1.46%) | $0.29 | $0.27 | 59.50 K | $949.75 K |
| 08/18/2026 | $0.32 | $0.30 (-6.16%) | $0.32 | $0.23 | 123.10 K | $1.04 M |
| 08/17/2026 | $0.33 | $0.32 (-1.48%) | $0.33 | $0.30 | 31.74 K | $1.13 M |
| 08/14/2026 | $0.34 | $0.32 (-4.48%) | $0.34 | $0.29 | 74.70 K | $1.13 M |
| 08/13/2026 | $0.32 | $0.33 (2.44%) | $0.33 | $0.30 | 131.34 K | $1.15 M |
| 08/12/2026 | $0.37 | $0.36 (-4.1%) | $0.37 | $0.33 | 108.35 K | $1.26 M |
| 08/11/2026 | $0.42 | $0.41 (-2.85%) | $0.42 | $0.38 | 132.80 K | $1.42 M |
| 08/10/2026 | $0.44 | $0.42 (-5.21%) | $0.44 | $0.40 | 7.50 K | $1.47 M |
| 08/07/2026 | $0.42 | $0.42 (-2.05%) | $0.42 | $0.40 | 15.61 K | $1.46 M |
| 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 |
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.
