Free Trial

AltC Acquisition (ALCC) Stock Chart & Stock Price History

→ Digitizing the $11T commodities sector with one tiny stock (From Resource Stock Digest) (Ad)
Free ALCC Stock Alerts
$10.79
+0.64 (+6.31%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

AltC Acquisition Stock Price Performance

5 Day
Performance
+50.70%
1 Month
Performance
-15.77%
3 Month
Performance
+1.51%
6 Month
Performance
+4.50%
Year-To-Date
Performance
+2.18%
1 Year
Performance
+1.31%
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

Ad Resource Stock Digest
Digitizing the $11T commodities sector with one tiny stock
One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.
It’s an opportunity that likely won’t stay at these levels for long

ALCC Stock Chart for Tuesday, May, 28, 2024

ALCC Chart by TradingView

AltC Acquisition Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$10.15$10.79
+6.31%		$12.42$10.3913.04 million shs$330.19 million
05/27/2024$10.15$10.15$10.19$7.8512.86 million shs$310.60 million
05/24/2024$7.16$10.15
+41.76%		$10.19$7.8512.78 million shs$310.60 million
05/23/2024$7.44$7.16
-3.76%		$7.48$7.072.65 million shs$219.10 million
05/22/2024$7.76$7.44
-4.12%		$8.06$7.124.65 million shs$227.67 million
05/21/2024$9.01$7.76
-13.87%		$9.09$7.615.59 million shs$237.46 million
05/20/2024$9.01$9.01$9.78$8.863.65 million shs$275.72 million
05/17/2024$10.27$9.64
-6.13%		$10.58$9.632.99 million shs$294.99 million
05/16/2024$10.27$10.27$12.20$9.995.04 million shs$557.86 million
05/15/2024$11.17$10.27
-8.06%		$12.20$9.995.02 million shs$314.27 million
05/14/2024$9.77$11.17
+14.33%		$11.30$9.656.54 million shs$341.81 million
05/13/2024$8.45$9.77
+15.62%		$10.85$8.6012.47 million shs$298.97 million
05/10/2024$18.23$18.23$18.80$15.415.26 million shs$557.84 million
05/09/2024$15.19$18.23
+20.01%		$18.80$15.415.06 million shs$557.84 million
05/08/2024$14.34$15.19
+5.93%		$16.11$13.883.02 million shs$464.81 million
05/07/2024$14.95$14.34
-4.08%		$15.70$13.443.16 million shs$438.80 million
05/06/2024$14.83$14.95
+0.81%		$15.79$14.013.12 million shs$457.49 million
05/03/2024$12.81$14.83
+15.77%		$14.89$13.472.11 million shs$453.80 million
05/02/2024$13.94$12.81
-8.11%		$14.29$12.602.21 million shs$391.99 million
05/01/2024$13.74$13.94
+1.46%		$14.27$13.381.39 million shs$426.58 million
04/30/2024$14.51$13.74
-5.31%		$14.90$13.311.52 million shs$420.44 million
04/29/2024$12.81$14.51
+13.27%		$15.42$12.822.83 million shs$444.01 million
04/26/2024$13.00$12.80
-1.54%		$13.61$12.521.59 million shs$391.68 million
04/25/2024$13.40$13.00
-2.99%		$13.25$12.83414,640 shs$397.80 million
04/24/2024$13.00$13.40
+3.08%		$13.60$12.93660,736 shs$410.04 million
04/23/2024$12.57$13.00
+3.42%		$13.34$12.50905,626 shs$397.80 million
04/22/2024$12.50$12.57
+0.56%		$12.75$12.30394,737 shs$384.66 million
04/19/2024$12.65$12.50
-1.19%		$12.64$12.46603,675 shs$382.50 million
04/18/2024$12.70$12.65
-0.39%		$12.92$12.50569,314 shs$387.09 million
04/17/2024$12.74$12.70
-0.31%		$13.00$12.65489,569 shs$389.25 million
04/16/2024$12.50$12.74
+1.92%		$12.98$12.25442,910 shs$389.84 million
04/15/2024$12.76$12.50
-2.04%		$12.85$12.37716,529 shs$382.50 million
04/12/2024$13.41$12.87
-4.03%		$13.32$12.451.37 million shs$393.82 million
04/11/2024$13.17$13.41
+1.82%		$13.86$13.101.26 million shs$410.35 million
04/10/2024$14.18$13.17
-7.12%		$14.09$12.951.75 million shs$403.00 million
04/09/2024$16.05$14.18
-11.65%		$16.98$13.903.69 million shs$433.91 million
04/08/2024$13.10$16.05
+22.52%		$17.49$13.626.88 million shs$491.13 million
04/05/2024$12.90$13.07
+1.32%		$13.15$12.93709,617 shs$399.94 million
04/04/2024$12.86$12.90
+0.31%		$13.70$12.691.95 million shs$394.74 million
04/03/2024$12.60$12.86
+2.06%		$13.08$12.311.83 million shs$393.53 million
Digitizing the $11T commodities sector with one tiny stock (Ad)

One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.

It’s an opportunity that likely won’t stay at these levels for long
04/02/2024$12.18$12.60
+3.45%		$12.69$12.11993,897 shs$385.56 million
04/01/2024$11.42$12.18
+6.65%		$12.29$11.501.62 million shs$372.71 million
03/29/2024$11.39$11.42
+0.26%		$11.42$11.13618,336 shs$349.45 million
03/28/2024$11.15$11.39
+2.15%		$11.40$11.13617,627 shs$348.55 million
03/27/2024$11.05$11.15
+0.90%		$11.17$11.00458,048 shs$341.19 million
03/26/2024$10.85$11.05
+1.84%		$11.14$10.88966,778 shs$338.13 million
03/25/2024$10.80$10.85
+0.46%		$10.91$10.83396,781 shs$332.01 million
03/22/2024$10.75$10.75$10.85$10.7377,169 shs$328.95 million
03/21/2024$10.83$10.75
-0.74%		$10.79$10.7499,546 shs$328.95 million
03/20/2024$10.85$10.83
-0.18%		$10.86$10.7553,503 shs$331.40 million
03/19/2024$10.90$10.85
-0.46%		$10.90$10.75131,203 shs$332.01 million
03/18/2024$10.74$10.90
+1.49%		$11.10$10.65802,732 shs$333.54 million
03/15/2024$10.80$10.74
-0.56%		$10.80$10.68131,326 shs$328.64 million
03/14/2024$10.79$10.80
+0.09%		$10.85$10.7679,925 shs$330.49 million
03/13/2024$10.79$10.79$10.80$10.7674,206 shs$330.17 million
03/12/2024$10.80$10.79
-0.09%		$10.87$10.77144,151 shs$330.17 million
03/11/2024$10.76$10.80
+0.37%		$10.82$10.7675,257 shs$330.48 million
03/08/2024$10.74$10.76
+0.19%		$10.84$10.7568,715 shs$329.26 million
03/07/2024$10.73$10.74
+0.09%		$10.75$10.6338,245 shs$328.64 million
03/06/2024$10.68$10.73
+0.47%		$10.75$10.65227,406 shs$328.34 million
03/05/2024$10.65$10.68
+0.28%		$10.73$10.5758,458 shs$326.81 million
03/04/2024$10.63$10.65
+0.19%		$10.77$10.62196,619 shs$325.90 million
03/01/2024$10.64$10.63
-0.09%		$10.70$10.62134,231 shs$325.28 million
02/29/2024$10.63$10.64
+0.09%		$10.66$10.5988,621 shs$325.60 million
02/28/2024$10.64$10.63
-0.09%		$10.67$10.61130,970 shs$325.28 million
02/27/2024$10.63$10.64
+0.09%		$10.66$10.60134,200 shs$325.58 million

Related Companies:
This page (NYSE:ALCC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits