5 DAY PERFORMANCE
+189.23%
1 MONTH PERFORMANCE
+135.00%
3 MONTH PERFORMANCE
+133.54%
6 MONTH PERFORMANCE
+13.35%
YEAR-TO-DATE PERFORMANCE
+8.12%
1 YEAR PERFORMANCE
+7.10%
ALPS Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.31 | $0.31 (2.05%) | $0.32 | $0.31 | 40.71 K | $51.04 M |
| 11/04/2026 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 78.75 K | $51.97 M |
| 11/03/2026 | $0.32 | $0.32 (0%) | $0.33 | $0.31 | 76.30 K | $51.97 M |
| 11/02/2026 | $0.33 | $0.32 (-1.52%) | $0.33 | $0.31 | 89.89 K | $52.62 M |
| 10/30/2026 | $0.33 | $0.33 (0%) | $0.33 | $0.32 | 36.20 K | $52.78 M |
| 10/29/2026 | $0.33 | $0.33 (-1.52%) | $0.33 | $0.32 | 28.80 K | $52.76 M |
| 10/28/2026 | $0.33 | $0.33 (-1.49%) | $0.33 | $0.32 | 36.60 K | $52.78 M |
| 10/27/2026 | $0.33 | $0.32 (-0.67%) | $0.33 | $0.32 | 35.44 K | $52.75 M |
| 10/26/2026 | $0.33 | $0.33 (-0.73%) | $0.33 | $0.33 | 9.00 K | $53.20 M |
| 10/23/2026 | $0.33 | $0.33 (0.03%) | $0.33 | $0.33 | 20.80 K | $53.27 M |
| 10/22/2026 | $0.34 | $0.33 (-2.58%) | $0.34 | $0.33 | 7.10 K | $53.25 M |
| 10/21/2026 | $0.33 | $0.33 (0%) | $0.33 | $0.32 | 32.72 K | $53.59 M |
| 10/20/2026 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 44.43 K | $53.59 M |
| 10/19/2026 | $0.34 | $0.34 (1.49%) | $0.34 | $0.33 | 40.70 K | $55.22 M |
| 10/16/2026 | $0.34 | $0.34 (0.59%) | $0.34 | $0.33 | 25.41 K | $55.22 M |
| 10/15/2026 | $0.34 | $0.34 (0.62%) | $0.34 | $0.34 | 11.00 K | $55.05 M |
| 10/14/2026 | $0.34 | $0.35 (2.91%) | $0.35 | $0.34 | 53.53 K | $56.82 M |
| 10/13/2026 | $0.35 | $0.35 (0%) | $0.35 | $0.33 | 53.73 K | $56.84 M |
| 10/12/2026 | $0.37 | $0.35 (-4.11%) | $0.37 | $0.35 | 18.70 K | $57.62 M |
| 10/09/2026 | $0.39 | $0.37 (-5.01%) | $0.39 | $0.36 | 55.38 K | $60.09 M |
| 10/08/2026 | $0.35 | $0.37 (5.51%) | $0.38 | $0.35 | 4.91 K | $59.97 M |
| 10/07/2026 | $0.37 | $0.34 (-7.17%) | $0.37 | $0.33 | 22.90 K | $55.93 M |
| 10/06/2026 | $0.39 | $0.39 (-1.1%) | $0.39 | $0.37 | 14.00 K | $62.64 M |
| 10/05/2026 | $0.38 | $0.40 (5.24%) | $0.40 | $0.35 | 69.43 K | $64.96 M |
| 10/02/2026 | $0.39 | $0.40 (1.33%) | $0.40 | $0.38 | 14.81 K | $64.15 M |
| 10/01/2026 | $0.40 | $0.39 (-2.01%) | $0.40 | $0.39 | 7.23 K | $63.34 M |
| 09/30/2026 | $0.40 | $0.40 (-0.48%) | $0.40 | $0.39 | 57.50 K | $64.64 M |
| 09/29/2026 | $0.38 | $0.40 (6.64%) | $0.40 | $0.38 | 28.10 K | $64.94 M |
| 09/28/2026 | $0.40 | $0.40 (1.01%) | $0.40 | $0.37 | 118.00 K | $64.96 M |
| 09/25/2026 | $0.39 | $0.40 (0.3%) | $0.40 | $0.39 | 69.70 K | $64.31 M |
| 09/24/2026 | $0.40 | $0.40 (0.25%) | $0.40 | $0.38 | 94.53 K | $64.96 M |
| 09/23/2026 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 46.90 K | $64.96 M |
| 09/22/2026 | $0.40 | $0.40 (-0.03%) | $0.40 | $0.38 | 61.30 K | $64.94 M |
| 09/21/2026 | $0.40 | $0.40 (0.23%) | $0.40 | $0.39 | 66.50 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 |
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.
