Community Capital

ALBY
🏛️ usa →
29.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
14:30 29.50 29.50 29.50 29.50 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 29.50 29.50 29.50 29.50 0.0M
2025-09-25 29.50 29.50 29.50 29.50 0.0M
2025-09-10 28.70 28.80 28.70 28.80 0.0M
2025-09-09 28.00 28.00 28.00 28.00 0.0M
2025-09-05 27.34 27.34 27.34 27.34 0.0M
2025-09-04 27.34 27.34 27.34 27.34 0.0M
2025-09-02 27.28 27.28 27.28 27.28 0.0M
2025-08-25 29.00 29.00 28.74 28.75 0.0M
2025-08-22 27.28 27.28 27.28 27.28 0.0M
2025-08-21 29.46 29.46 29.46 29.46 0.0M
2025-08-20 28.50 28.50 28.40 28.50 0.0M
2025-08-18 28.31 28.31 28.31 28.31 0.0M
2025-08-15 28.50 28.50 28.50 28.50 0.0M
2025-08-14 28.50 28.50 28.44 28.50 0.0M
2025-08-12 28.25 28.50 28.25 28.50 0.0M
2025-08-07 28.48 28.50 28.48 28.50 0.0M
2025-08-01 28.60 28.60 28.60 28.60 0.0M
2025-07-28 28.50 28.50 28.50 28.50 0.0M
2025-07-22 28.50 28.50 28.50 28.50 0.0M
2025-07-17 28.00 29.99 27.89 29.99 0.0M
2025-07-14 27.50 27.50 27.50 27.50 0.0M
2025-07-08 27.50 27.50 27.50 27.50 0.0M
2025-07-02 27.00 27.00 27.00 27.00 0.0M
2025-07-01 26.85 26.85 26.85 26.85 0.0M
2025-06-23 26.75 26.75 26.75 26.75 0.0M
2025-06-11 26.55 26.55 26.55 26.55 0.0M
2025-06-10 26.25 26.25 26.25 26.25 0.0M
2025-06-06 26.00 26.00 26.00 26.00 0.0M
2025-06-05 26.05 26.05 26.00 26.00 0.0M
2025-06-03 26.75 27.06 26.32 26.32 0.0M
2025-06-02 27.01 27.01 26.75 26.75 0.0M
2025-05-30 26.75 27.20 26.75 27.01 0.0M
2025-05-29 27.02 27.65 27.00 27.60 0.0M
2025-05-28 24.92 26.12 24.92 26.12 0.0M
2025-05-27 23.25 24.90 23.24 24.90 0.0M
2025-05-23 23.00 23.25 22.75 23.25 0.0M
2025-05-22 23.01 23.01 23.00 23.00 0.0M
2025-05-21 23.40 24.41 23.10 23.10 0.0M
2025-05-20 23.25 23.25 23.25 23.25 0.0M
2025-05-19 23.40 23.40 23.01 23.01 0.0M
2025-05-16 23.50 23.50 23.01 23.01 0.0M
2025-05-15 24.25 24.25 23.60 23.60 0.0M
2025-05-13 23.25 23.50 23.25 23.50 0.0M
2025-05-12 24.37 24.37 24.37 24.37 0.0M
2025-05-09 23.50 23.50 23.10 23.10 0.0M
2025-05-05 22.46 22.46 22.36 22.36 0.0M
2025-05-02 22.75 22.75 22.25 22.25 0.0M
2025-05-01 22.75 22.75 22.75 22.75 0.0M
2025-04-30 23.00 23.00 22.75 22.75 0.0M
2025-04-29 23.66 23.66 23.00 23.13 0.0M
2025-04-28 22.99 22.99 22.75 22.75 0.0M
2025-04-25 22.40 22.99 22.40 22.99 0.0M
2025-04-23 21.40 21.50 21.40 21.50 0.0M
2025-04-22 21.50 21.50 21.01 21.40 0.0M
2025-04-15 21.30 22.00 21.16 22.00 0.0M
2025-04-09 22.00 22.00 22.00 22.00 0.0M
2025-04-07 21.85 21.85 21.00 21.00 0.0M
2025-04-04 21.90 21.90 21.90 21.90 0.0M
2025-04-03 22.05 22.05 21.90 21.90 0.0M
2025-03-24 22.11 22.11 22.08 22.08 0.0M
2025-03-21 22.11 22.11 22.11 22.11 0.0M
2025-03-17 22.40 22.40 22.01 22.01 0.0M
2025-03-14 22.40 22.40 22.40 22.40 0.0M
2025-03-13 22.41 22.41 22.41 22.41 0.0M
2025-03-11 22.52 22.55 22.41 22.55 0.0M
2025-03-10 23.45 23.45 22.54 22.54 0.0M
2025-03-07 23.25 23.75 23.25 23.75 0.0M
2025-02-28 23.40 23.35 22.85 22.90 0.0M
2025-02-26 23.23 23.25 23.23 23.25 0.0M
2025-02-25 23.23 23.25 22.87 23.25 0.0M
2025-02-24 22.87 22.87 22.87 22.87 0.0M
2025-02-21 22.87 22.87 22.87 22.87 0.0M
2025-02-19 23.13 23.13 23.00 23.00 0.0M
2025-02-18 23.25 23.25 23.15 23.15 0.0M
2025-02-14 23.35 23.35 23.35 23.35 0.0M
2025-02-13 23.96 23.96 23.20 23.20 0.0M
2025-02-12 24.10 24.10 23.99 23.99 0.0M
2025-02-11 24.25 24.28 24.18 24.28 0.0M
2025-02-10 23.70 24.25 23.70 24.25 0.0M
2025-02-07 23.20 24.00 23.20 24.00 0.0M
2025-02-06 23.15 23.20 23.15 23.20 0.0M
2025-02-05 22.77 23.00 22.77 23.00 0.0M
2025-02-04 22.22 22.22 22.22 22.22 0.0M
2025-02-03 22.04 22.04 22.04 22.04 0.0M
2025-01-30 22.09 22.50 22.09 22.50 0.0M
2025-01-23 22.10 22.10 22.04 22.04 0.0M
2025-01-17 22.04 22.04 22.04 22.04 0.0M
2025-01-13 22.09 22.09 22.02 22.02 0.0M
2025-01-07 22.35 22.35 22.24 22.25 0.0M
2025-01-06 22.00 22.30 22.00 22.30 0.0M
2025-01-02 21.40 21.99 21.40 21.99 0.0M