5 DAY PERFORMANCE
+3.31%
1 MONTH PERFORMANCE
-5.05%
3 MONTH PERFORMANCE
+0.97%
6 MONTH PERFORMANCE
+8.32%
YEAR-TO-DATE PERFORMANCE
+8.12%
ALPS Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.89 | $0.83 (-6.66%) | $0.89 | $0.83 | 37.22 K | $2.94 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 |
| 03/20/2026 | $0.97 | $0.96 (-0.84%) | $1.04 | $0.96 | 25.20 K | $3.38 M |
| 03/19/2026 | $1.00 | $1.00 (0%) | $1.07 | $1.00 | 6.70 K | $3.52 M |
| 03/18/2026 | $1.22 | $1.02 (-16.39%) | $1.22 | $1.01 | 29.73 K | $3.59 M |
| 03/17/2026 | $1.13 | $1.05 (-7.08%) | $1.18 | $1.04 | 15.43 K | $3.69 M |
| 03/16/2026 | $1.00 | $1.11 (11.04%) | $1.25 | $0.99 | 24.63 K | $3.90 M |
| 03/13/2026 | $1.21 | $1.02 (-15.7%) | $1.27 | $1.00 | 106.60 K | $3.59 M |
| 03/12/2026 | $0.97 | $1.18 (21.65%) | $1.39 | $0.97 | 474.20 K | $4.15 M |
| 03/11/2026 | $1.01 | $0.97 (-3.96%) | $1.01 | $0.97 | 5.50 K | $3.41 M |
| 03/10/2026 | $0.95 | $1.01 (6.32%) | $1.10 | $0.94 | 61.05 K | $3.55 M |
| 03/09/2026 | $0.87 | $0.94 (8.05%) | $0.95 | $0.87 | 44.03 K | $3.31 M |
| 03/06/2026 | $0.93 | $0.88 (-5.27%) | $0.93 | $0.88 | 20.45 K | $3.10 M |
| 03/05/2026 | $0.91 | $0.89 (-2.52%) | $0.93 | $0.89 | 16.23 K | $3.13 M |
| 03/04/2026 | $0.91 | $0.91 (0.83%) | $0.91 | $0.90 | 4.40 K | $3.21 M |
| 03/03/2026 | $0.94 | $0.91 (-3.19%) | $0.97 | $0.90 | 29.24 K | $3.20 M |
| 03/02/2026 | $0.94 | $0.93 (-0.55%) | $0.97 | $0.93 | 26.31 K | $3.27 M |
| 02/27/2026 | $0.99 | $0.96 (-3.03%) | $1.05 | $0.96 | 21.70 K | $3.38 M |
| 02/26/2026 | $0.99 | $0.99 (-0.01%) | $1.00 | $0.94 | 28.64 K | $3.48 M |
| 02/25/2026 | $0.93 | $1.05 (12.43%) | $1.11 | $0.92 | 126.80 K | $3.69 M |
| 02/24/2026 | $0.95 | $0.93 (-1.47%) | $0.95 | $0.86 | 24.82 K | $3.28 M |
| 02/23/2026 | $0.95 | $0.91 (-4.08%) | $0.95 | $0.88 | 7.30 K | $3.20 M |
| 02/20/2026 | $0.90 | $0.89 (-1.16%) | $0.95 | $0.85 | 13.10 K | $3.13 M |
| 02/19/2026 | $0.92 | $0.90 (-2.17%) | $0.94 | $0.90 | 8.30 K | $3.17 M |
| 02/18/2026 | $0.95 | $0.91 (-4.74%) | $0.95 | $0.87 | 5.53 K | $3.18 M |
| 02/17/2026 | $0.91 | $0.90 (-0.55%) | $0.92 | $0.90 | 8.90 K | $3.17 M |
| 02/13/2026 | $0.95 | $0.90 (-4.96%) | $0.95 | $0.90 | 15.57 K | $3.17 M |
| 02/12/2026 | $0.93 | $0.90 (-2.83%) | $0.95 | $0.90 | 7.10 K | $3.17 M |
| 02/11/2026 | $0.97 | $0.93 (-4.11%) | $0.97 | $0.91 | 19.30 K | $3.27 M |
| 02/10/2026 | $0.94 | $0.94 (-0.46%) | $0.95 | $0.91 | 14.10 K | $3.29 M |
| 02/09/2026 | $0.90 | $0.94 (4.09%) | $0.98 | $0.90 | 17.45 K | $3.30 M |
| 02/06/2026 | $0.93 | $0.93 (0.5%) | $0.98 | $0.89 | 53.80 K | $3.27 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.
