AltC Acquisition Corp. - ALCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2024	15.69	18.23	18.23	18.8	15.41	5.06M
May 08, 2024	14.51	15.17	15.17	16.11	13.88	3.02M
May 07, 2024	14.97	14.34	14.34	15.7	13.44	3.17M
May 06, 2024	15.3	14.95	14.95	15.79	14.01	3.15M
May 03, 2024	13.6	14.83	14.83	14.89	13.47	2.2M
May 02, 2024	14	12.81	12.81	14.29	12.6	2.24M
May 01, 2024	13.75	13.94	13.94	14.27	13.38	1.41M
April 30, 2024	14.46	13.74	13.74	14.9	13.31	1.54M
April 29, 2024	12.95	14.42	14.42	15.42	12.82	2.84M
April 26, 2024	13.4	12.81	12.81	13.64	12.52	1.59M
April 25, 2024	13.25	13	13	13.25	12.83	421,145
April 24, 2024	13.19	13.4	13.4	13.6	12.93	661,236
April 23, 2024	12.5	13	13	13.34	12.5	910,005
April 22, 2024	12.51	12.58	12.58	12.75	12.26	395,162
April 19, 2024	12.59	12.5	12.5	12.64	12.46	607,672
April 18, 2024	12.65	12.67	12.67	12.94	12.48	569,506
April 17, 2024	12.95	12.7	12.7	13	12.65	490,578
April 16, 2024	12.25	12.72	12.72	12.98	12.25	445,008
April 15, 2024	12.85	12.5	12.5	12.85	12.37	723,174
April 12, 2024	13.22	12.76	12.76	13.32	12.45	1.37M
April 11, 2024	13.15	13.41	13.41	13.86	13.1	1.26M
April 10, 2024	13.69	13.17	13.17	14.09	12.95	1.76M
April 09, 2024	16.6	14.16	14.16	16.99	13.9	3.69M
April 08, 2024	13.71	16.05	16.05	17.49	13.59	6.92M
April 05, 2024	13.16	13.1	13.1	13.16	12.93	712,163
April 04, 2024	13.25	12.9	12.9	13.7	12.66	1.96M
April 03, 2024	12.72	12.87	12.87	13.08	12.31	1.83M
April 02, 2024	12.15	12.6	12.6	12.69	12.11	1M
April 01, 2024	11.57	12.18	12.18	12.29	11.5	1.63M
March 28, 2024	11.15	11.42	11.42	11.42	11.13	618,336
March 27, 2024	11	11.15	11.15	11.17	11	465,006
March 26, 2024	10.92	11.05	11.05	11.14	10.88	966,899
March 25, 2024	10.85	10.85	10.85	10.91	10.83	397,341
March 22, 2024	10.77	10.8	10.8	10.87	10.73	77,755
March 21, 2024	10.79	10.74	10.74	10.79	10.73	100,891
March 20, 2024	10.86	10.83	10.83	10.86	10.75	53,509
March 19, 2024	10.85	10.85	10.85	10.9	10.75	132,383
March 18, 2024	10.78	10.89	10.89	11.1	10.65	803,232
March 15, 2024	10.72	10.74	10.74	10.8	10.68	131,336
March 14, 2024	10.83	10.8	10.8	10.85	10.76	79,925
March 13, 2024	10.76	10.79	10.79	10.8	10.76	74,317
March 12, 2024	10.8	10.79	10.79	10.87	10.77	144,261
March 11, 2024	10.8	10.8	10.8	10.82	10.76	75,328
March 08, 2024	10.84	10.76	10.76	10.84	10.75	68,716
March 07, 2024	10.7	10.74	10.74	10.75	10.63	38,474
March 06, 2024	10.69	10.73	10.73	10.75	10.65	227,408
March 05, 2024	10.64	10.68	10.68	10.73	10.57	58,458
March 04, 2024	10.7	10.65	10.65	10.75	10.62	196,619
March 01, 2024	10.7	10.63	10.63	10.7	10.62	134,271
February 29, 2024	10.64	10.64	10.64	10.66	10.59	88,621
February 28, 2024	10.64	10.65	10.65	10.67	10.61	131,222
February 27, 2024	10.64	10.64	10.64	10.66	10.6	134,200
February 26, 2024	10.64	10.64	10.64	10.64	10.6	34,412
February 23, 2024	10.59	10.64	10.64	10.65	10.59	311,694
February 22, 2024	10.65	10.62	10.62	10.67	10.58	43,501
February 21, 2024	10.62	10.64	10.64	10.65	10.6	35,971
February 20, 2024	10.64	10.63	10.63	10.67	10.59	112,597
February 16, 2024	10.65	10.63	10.63	10.67	10.6	264,474
February 15, 2024	10.7	10.66	10.66	10.7	10.61	91,266
February 14, 2024	10.65	10.63	10.63	10.65	10.61	24,880

AltC Acquisition Corp. (ALCC) NYSE