Free Trial

AltC Acquisition (ALCC) Stock Chart & Stock Price History

AltC Acquisition logo
$21.05
-0.62 (-2.86%)
(As of 11/4/2024 ET)

AltC Acquisition Stock Price Performance

5 Day
Performance
-15.26%
1 Month
Performance
+123.70%
3 Month
Performance
+157.02%
6 Month
Performance
+41.94%
Year-To-Date
Performance
+99.34%
1 Year
Performance
+104.37%
Receive ALCC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AltC Acquisition and its competitors with MarketBeat's FREE daily newsletter

ALCC Stock Chart for Monday, November, 4, 2024

AltC Acquisition Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$21.67$18.23
-15.87%
$18.80$15.415.26 million shs$557.86 million
11/01/2024$22.89$22.46
-1.88%
$23.59$21.5314.57 million shs$687.30 million
10/31/2024$24.84$22.89
-7.85%
$28.12$22.6430.08 million shs$700.46 million
10/30/2024$24.50$24.84
+1.39%
$25.13$21.6826.27 million shs$760.13 million
10/29/2024$24.50$24.50$25.37$19.8245.08 million shs$749.72 million
10/28/2024$19.11$24.50
+28.21%
$25.37$19.8244.71 million shs$749.72 million
10/25/2024$18.30$18.06
-1.31%
$19.44$17.6021.67 million shs$552.65 million
10/24/2024$20.83$18.30
-12.15%
$22.40$17.6135.38 million shs$560.00 million
10/23/2024$22.31$20.83
-6.63%
$22.50$18.4048.98 million shs$637.42 million
10/22/2024$18.23$22.31
+22.38%
$22.93$18.5555.01 million shs$682.71 million
10/21/2024$18.23$18.23$20.64$15.4849.59 million shs$557.86 million
10/18/2024$15.73$15.73$16.65$14.1128.09 million shs$481.35 million
10/17/2024$11.65$15.73
+35.02%
$16.65$14.1128.09 million shs$481.35 million
10/16/2024$10.04$11.65
+16.04%
$12.63$9.5437.14 million shs$356.50 million
10/15/2024$9.15$10.04
+9.73%
$10.20$9.019.23 million shs$307.23 million
10/14/2024$9.15$9.15$9.69$9.083.70 million shs$280.00 million
10/11/2024$9.81$9.81$9.85$9.262.61 million shs$300.20 million
10/10/2024$10.00$9.81
-1.90%
$9.85$9.262.60 million shs$300.20 million
10/09/2024$10.54$10.00
-5.12%
$10.60$9.384.33 million shs$306.01 million
10/08/2024$11.19$10.54
-5.81%
$11.15$10.254.97 million shs$322.54 million
10/07/2024$11.19$11.19$11.29$9.237.25 million shs$342.43 million
10/04/2024$9.50$9.41
-0.95%
$10.22$9.225.43 million shs$287.96 million
10/03/2024$8.60$9.50
+10.47%
$9.95$8.367.68 million shs$290.71 million
10/02/2024$8.09$8.60
+6.30%
$8.71$7.902.57 million shs$263.17 million
10/01/2024$8.84$8.09
-8.48%
$8.80$7.952.90 million shs$247.56 million
09/30/2024$8.84$8.84$8.86$8.352.51 million shs$270.51 million
09/27/2024$8.23$8.58
+4.25%
$8.76$8.084.11 million shs$262.56 million
09/26/2024$8.31$8.23
-0.96%
$8.69$8.004.07 million shs$251.85 million
09/25/2024$8.31$8.31$9.23$8.227.07 million shs$254.29 million
09/24/2024$8.31$8.31$8.65$7.955.35 million shs$254.29 million
09/23/2024$8.41$8.31
-1.19%
$8.65$7.955.35 million shs$254.29 million
09/20/2024$6.22$8.41
+35.21%
$8.44$7.0014.95 million shs$257.35 million
09/19/2024$6.30$6.22
-1.27%
$6.54$6.081.48 million shs$190.34 million
09/18/2024$6.21$6.30
+1.45%
$6.49$6.231.17 million shs$192.79 million
09/17/2024$6.21$6.21$6.47$6.161.04 million shs$190.03 million
09/16/2024$6.31$6.21
-1.58%
$6.47$6.161.03 million shs$190.03 million
09/13/2024$6.10$6.31
+3.44%
$6.48$6.121.61 million shs$193.09 million
09/12/2024$6.09$6.10
+0.16%
$6.21$5.811.81 million shs$186.67 million
09/11/2024$6.09$6.09$6.20$5.572.86 million shs$186.36 million
09/10/2024$5.65$6.09
+7.79%
$6.20$5.572.85 million shs$186.36 million
Elon knows the truth, which is why they want him silenced (Ad)

Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration.

Watch this new documentary and you’ll discover what Elon knows,
09/09/2024$5.59$5.65
+1.07%
$5.69$5.351.84 million shs$172.90 million
09/06/2024$5.82$5.59
-3.95%
$6.00$5.491.60 million shs$171.06 million
09/05/2024$5.82$5.82$6.03$5.451.50 million shs$178.10 million
09/04/2024$5.97$5.82
-2.51%
$6.03$5.451.50 million shs$178.10 million
09/03/2024$5.97$5.97$6.48$5.903.13 million shs$182.69 million
09/02/2024$5.97$5.97$6.48$5.903.13 million shs$182.69 million
08/30/2024$6.44$5.97
-7.30%
$6.48$5.903.09 million shs$182.69 million
08/29/2024$6.91$6.44
-6.80%
$6.53$6.40772,483 shs$197.07 million
08/28/2024$6.95$6.91
-0.58%
$6.92$6.71989,602 shs$211.45 million
08/27/2024$7.05$6.95
-1.42%
$7.10$6.821.43 million shs$212.68 million
08/26/2024$7.05$7.05$7.22$6.841.61 million shs$215.74 million
08/23/2024$7.09$6.77
-4.51%
$7.13$6.761.76 million shs$207.17 million
08/22/2024$6.92$7.09
+2.46%
$7.26$6.891.68 million shs$216.96 million
08/21/2024$7.27$6.92
-4.81%
$7.29$6.753.37 million shs$211.76 million
08/20/2024$18.23$7.27
-60.12%
$7.63$7.182.42 million shs$222.47 million
08/19/2024$7.51$18.23
+142.74%
$18.80$15.415.26 million shs$557.86 million
08/16/2024$7.61$7.47
-1.84%
$7.90$7.392.18 million shs$228.59 million
08/15/2024$7.42$7.61
+2.56%
$8.05$7.273.21 million shs$232.87 million
08/14/2024$7.05$7.42
+5.25%
$7.54$7.112.57 million shs$227.06 million
08/13/2024$7.49$7.05
-5.87%
$7.50$6.842.87 million shs$215.74 million
08/12/2024$7.49$7.49$7.55$7.161.58 million shs$229.20 million
08/09/2024$7.28$7.28$7.58$7.162.32 million shs$222.78 million
08/08/2024$7.46$7.28
-2.41%
$7.58$7.162.29 million shs$222.78 million
08/07/2024$7.64$7.46
-2.36%
$7.99$7.431.89 million shs$228.28 million
08/06/2024$8.19$7.64
-6.72%
$7.85$7.003.36 million shs$233.79 million
08/05/2024$8.19$8.19$8.26$7.903.07 million shs$250.62 million


This page (NYSE:ALCC) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners