AltC Acquisition Corp. (ALCC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 12.65 | 12.94 | 12.48 | 12.67 | 12.67 | 569,200 |
| 17 Apr 2024 | 12.95 | 13.00 | 12.65 | 12.70 | 12.70 | 490,600 |
| 16 Apr 2024 | 12.25 | 12.98 | 12.25 | 12.72 | 12.72 | 445,000 |
| 15 Apr 2024 | 12.85 | 12.85 | 12.37 | 12.50 | 12.50 | 723,200 |
| 12 Apr 2024 | 13.22 | 13.32 | 12.45 | 12.76 | 12.76 | 1,368,300 |
| 11 Apr 2024 | 13.15 | 13.86 | 13.10 | 13.41 | 13.41 | 1,264,800 |
| 10 Apr 2024 | 13.69 | 14.09 | 12.95 | 13.17 | 13.17 | 1,760,200 |
| 09 Apr 2024 | 16.60 | 16.99 | 13.90 | 14.16 | 14.16 | 3,694,500 |
| 08 Apr 2024 | 13.71 | 17.49 | 13.59 | 16.05 | 16.05 | 6,920,400 |
| 05 Apr 2024 | 13.16 | 13.16 | 12.93 | 13.10 | 13.10 | 709,600 |
| 04 Apr 2024 | 13.24 | 13.70 | 12.66 | 12.90 | 12.90 | 1,957,500 |
| 03 Apr 2024 | 12.72 | 13.08 | 12.31 | 12.87 | 12.87 | 1,833,200 |
| 02 Apr 2024 | 12.15 | 12.69 | 12.11 | 12.60 | 12.60 | 1,002,900 |
| 01 Apr 2024 | 11.57 | 12.28 | 11.50 | 12.18 | 12.18 | 1,625,000 |
| 28 Mar 2024 | 11.15 | 11.42 | 11.13 | 11.42 | 11.42 | 618,300 |
| 27 Mar 2024 | 11.00 | 11.17 | 11.00 | 11.15 | 11.15 | 465,000 |
| 26 Mar 2024 | 10.92 | 11.14 | 10.88 | 11.05 | 11.05 | 966,800 |
| 25 Mar 2024 | 10.85 | 10.91 | 10.83 | 10.85 | 10.85 | 397,300 |
| 22 Mar 2024 | 10.77 | 10.87 | 10.73 | 10.80 | 10.80 | 77,800 |
| 21 Mar 2024 | 10.79 | 10.79 | 10.73 | 10.74 | 10.74 | 100,900 |
| 20 Mar 2024 | 10.86 | 10.86 | 10.75 | 10.83 | 10.83 | 53,500 |
| 19 Mar 2024 | 10.85 | 10.90 | 10.75 | 10.85 | 10.85 | 132,400 |
| 18 Mar 2024 | 10.78 | 11.10 | 10.65 | 10.89 | 10.89 | 803,200 |
| 15 Mar 2024 | 10.72 | 10.80 | 10.68 | 10.74 | 10.74 | 131,300 |
| 14 Mar 2024 | 10.83 | 10.85 | 10.76 | 10.80 | 10.80 | 79,900 |
| 13 Mar 2024 | 10.76 | 10.80 | 10.76 | 10.79 | 10.79 | 74,200 |
| 12 Mar 2024 | 10.80 | 10.86 | 10.77 | 10.79 | 10.79 | 144,200 |
| 11 Mar 2024 | 10.80 | 10.82 | 10.76 | 10.80 | 10.80 | 75,300 |
| 08 Mar 2024 | 10.84 | 10.84 | 10.75 | 10.76 | 10.76 | 68,700 |
| 07 Mar 2024 | 10.70 | 10.75 | 10.63 | 10.74 | 10.74 | 38,200 |
| 06 Mar 2024 | 10.69 | 10.75 | 10.65 | 10.73 | 10.73 | 227,400 |
| 05 Mar 2024 | 10.64 | 10.73 | 10.57 | 10.68 | 10.68 | 58,500 |
| 04 Mar 2024 | 10.70 | 10.75 | 10.62 | 10.65 | 10.65 | 196,600 |
| 01 Mar 2024 | 10.70 | 10.70 | 10.62 | 10.63 | 10.63 | 134,200 |
| 29 Feb 2024 | 10.64 | 10.66 | 10.59 | 10.64 | 10.64 | 88,600 |
| 28 Feb 2024 | 10.64 | 10.67 | 10.61 | 10.65 | 10.65 | 131,100 |
| 27 Feb 2024 | 10.64 | 10.66 | 10.60 | 10.64 | 10.64 | 134,200 |
| 26 Feb 2024 | 10.64 | 10.64 | 10.60 | 10.64 | 10.64 | 34,400 |
| 23 Feb 2024 | 10.59 | 10.65 | 10.59 | 10.64 | 10.64 | 311,700 |
| 22 Feb 2024 | 10.65 | 10.67 | 10.58 | 10.62 | 10.62 | 43,500 |
| 21 Feb 2024 | 10.62 | 10.65 | 10.60 | 10.64 | 10.64 | 36,000 |
| 20 Feb 2024 | 10.64 | 10.67 | 10.59 | 10.63 | 10.63 | 112,600 |
| 16 Feb 2024 | 10.65 | 10.67 | 10.60 | 10.63 | 10.63 | 264,500 |
| 15 Feb 2024 | 10.70 | 10.70 | 10.61 | 10.66 | 10.66 | 91,300 |
| 14 Feb 2024 | 10.65 | 10.65 | 10.61 | 10.63 | 10.63 | 24,900 |
| 13 Feb 2024 | 10.66 | 10.67 | 10.58 | 10.63 | 10.63 | 288,200 |
| 12 Feb 2024 | 10.65 | 10.74 | 10.61 | 10.66 | 10.66 | 119,700 |
| 09 Feb 2024 | 10.70 | 10.70 | 10.61 | 10.61 | 10.61 | 34,500 |
| 08 Feb 2024 | 10.63 | 10.65 | 10.61 | 10.61 | 10.61 | 44,800 |
| 07 Feb 2024 | 10.67 | 10.67 | 10.62 | 10.63 | 10.63 | 148,000 |
| 06 Feb 2024 | 10.63 | 10.70 | 10.61 | 10.66 | 10.66 | 513,400 |
| 05 Feb 2024 | 10.68 | 10.69 | 10.55 | 10.64 | 10.64 | 210,500 |
| 02 Feb 2024 | 11.01 | 11.01 | 10.52 | 10.63 | 10.63 | 864,500 |
| 01 Feb 2024 | 11.35 | 11.40 | 11.07 | 11.15 | 11.15 | 194,100 |
| 31 Jan 2024 | 11.32 | 11.40 | 11.09 | 11.12 | 11.12 | 231,300 |
| 30 Jan 2024 | 11.30 | 11.46 | 11.07 | 11.22 | 11.22 | 494,000 |
| 29 Jan 2024 | 10.79 | 11.30 | 10.79 | 11.26 | 11.26 | 991,500 |
| 26 Jan 2024 | 10.75 | 10.88 | 10.72 | 10.75 | 10.75 | 39,400 |
| 25 Jan 2024 | 10.89 | 10.89 | 10.75 | 10.78 | 10.78 | 37,900 |
| 24 Jan 2024 | 10.85 | 10.85 | 10.72 | 10.79 | 10.79 | 86,800 |
| 23 Jan 2024 | 10.65 | 10.90 | 10.63 | 10.78 | 10.78 | 78,300 |
| 22 Jan 2024 | 10.66 | 10.66 | 10.62 | 10.65 | 10.65 | 19,000 |
| 19 Jan 2024 | 10.65 | 10.65 | 10.56 | 10.63 | 10.63 | 66,000 |
| 18 Jan 2024 | 10.70 | 10.70 | 10.60 | 10.64 | 10.64 | 16,200 |
| 17 Jan 2024 | 10.62 | 10.62 | 10.57 | 10.62 | 10.62 | 37,200 |
| 16 Jan 2024 | 10.58 | 10.64 | 10.57 | 10.62 | 10.62 | 31,200 |
| 12 Jan 2024 | 10.56 | 10.68 | 10.56 | 10.64 | 10.64 | 20,700 |
| 11 Jan 2024 | 10.64 | 10.65 | 10.63 | 10.64 | 10.64 | 4,700 |
| 10 Jan 2024 | 10.65 | 10.74 | 10.58 | 10.62 | 10.62 | 150,800 |
| 09 Jan 2024 | 10.59 | 10.65 | 10.59 | 10.65 | 10.65 | 77,700 |
| 08 Jan 2024 | 10.68 | 10.68 | 10.57 | 10.64 | 10.64 | 32,400 |
| 05 Jan 2024 | 10.61 | 10.68 | 10.61 | 10.66 | 10.66 | 16,500 |
| 04 Jan 2024 | 10.69 | 10.69 | 10.65 | 10.65 | 10.65 | 4,900 |
| 03 Jan 2024 | 10.63 | 10.65 | 10.62 | 10.65 | 10.65 | 129,500 |
| 02 Jan 2024 | 10.59 | 10.63 | 10.54 | 10.60 | 10.60 | 207,800 |
| 29 Dec 2023 | 10.50 | 10.66 | 10.49 | 10.56 | 10.56 | 29,300 |
| 28 Dec 2023 | 10.59 | 10.70 | 10.51 | 10.54 | 10.54 | 72,400 |
| 27 Dec 2023 | 10.64 | 10.71 | 10.62 | 10.63 | 10.63 | 72,700 |
| 26 Dec 2023 | 10.70 | 10.70 | 10.61 | 10.63 | 10.63 | 69,700 |
| 22 Dec 2023 | 10.68 | 10.70 | 10.59 | 10.60 | 10.60 | 46,400 |
| 21 Dec 2023 | 10.63 | 10.75 | 10.62 | 10.64 | 10.64 | 144,400 |
| 20 Dec 2023 | 10.79 | 10.79 | 10.62 | 10.63 | 10.63 | 87,300 |
| 19 Dec 2023 | 10.74 | 10.80 | 10.61 | 10.64 | 10.64 | 164,200 |
| 18 Dec 2023 | 10.55 | 10.68 | 10.51 | 10.63 | 10.63 | 784,400 |
| 15 Dec 2023 | 10.60 | 10.64 | 10.38 | 10.38 | 10.38 | 495,000 |
| 14 Dec 2023 | 10.65 | 10.65 | 10.47 | 10.58 | 10.58 | 194,700 |
| 13 Dec 2023 | 10.49 | 10.75 | 10.46 | 10.60 | 10.60 | 3,143,300 |
| 12 Dec 2023 | 10.38 | 10.52 | 10.37 | 10.47 | 10.47 | 1,222,500 |
| 11 Dec 2023 | 10.40 | 10.40 | 10.36 | 10.38 | 10.38 | 5,600 |
| 08 Dec 2023 | 10.40 | 10.40 | 10.36 | 10.36 | 10.36 | 2,000 |
| 07 Dec 2023 | 10.40 | 10.40 | 10.36 | 10.37 | 10.37 | 8,900 |
| 06 Dec 2023 | 10.35 | 10.36 | 10.35 | 10.36 | 10.36 | 7,900 |
| 05 Dec 2023 | 10.34 | 10.36 | 10.34 | 10.34 | 10.34 | 7,900 |
| 04 Dec 2023 | 10.37 | 10.39 | 10.35 | 10.35 | 10.35 | 18,400 |
| 01 Dec 2023 | 10.36 | 10.40 | 10.34 | 10.38 | 10.38 | 38,800 |
| 30 Nov 2023 | 10.36 | 10.36 | 10.34 | 10.35 | 10.35 | 13,000 |
| 29 Nov 2023 | 10.32 | 10.35 | 10.32 | 10.35 | 10.35 | 72,200 |
| 28 Nov 2023 | 10.32 | 10.35 | 10.32 | 10.33 | 10.33 | 10,400 |
| 27 Nov 2023 | 10.35 | 10.35 | 10.32 | 10.33 | 10.33 | 17,600 |
| 24 Nov 2023 | 10.37 | 10.37 | 10.33 | 10.34 | 10.34 | 3,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.