Albemarle Historical Data

ALBEMARLE Page 6
Download
Date Close Price change Market cap Trading volume
May 9, 2024 $ 0.0135
+8.82%
$ 1.35 million $ 37,809
May 8, 2024 $ 0.0124
-32.78%
$ 1.24 million $ 61,007
May 7, 2024 $ 0.0187
+6.60%
$ 1.87 million $ 83,406
May 6, 2024 $ 0.0175
+46.21%
$ 1.75 million $ 121,804
May 5, 2024 $ 0.012
-8.24%
$ 1.2 million $ 32,359
May 4, 2024 $ 0.013
+24.03%
$ 1.3 million $ 45,504
May 3, 2024 $ 0.0105
-8.54%
$ 1.05 million $ 37,423
May 2, 2024 $ 0.0116
+8.97%
$ 1.16 million $ 30,978
May 1, 2024 $ 0.0106
-18.94%
$ 1.06 million $ 71,945
Apr 30, 2024 $ 0.0133
-1.81%
$ 1.33 million $ 67,761
Apr 29, 2024 $ 0.0135
-6.24%
$ 1.35 million $ 38,249
Apr 28, 2024 $ 0.0145
+16.13%
$ 1.45 million $ 29,883
Apr 27, 2024 $ 0.0125
-3.79%
$ 1.25 million $ 25,418
Apr 26, 2024 $ 0.0141
-16.84%
$ 1.41 million $ 30,355
Apr 25, 2024 $ 0.017
-7.74%
$ 1.7 million $ 26,432
Apr 24, 2024 $ 0.0184
-11.82%
$ 1.84 million $ 25,822
Apr 23, 2024 $ 0.021
+20.52%
$ 2.1 million $ 37,048
Apr 22, 2024 $ 0.0174
-26.52%
$ 1.74 million $ 37,012
Apr 21, 2024 $ 0.023
+87.06%
$ 2.3 million $ 113,914
Apr 20, 2024 $ 0.0123
-9.91%
$ 1.23 million $ 12,285
Apr 19, 2024 $ 0.0136
-8.29%
$ 1.36 million $ 54,899
Apr 18, 2024 $ 0.0148
+9.10%
$ 1.48 million $ 40,198
Apr 17, 2024 $ 0.0136
-16.83%
$ 1.36 million $ 21,686
Apr 16, 2024 $ 0.0163
-5.52%
$ 1.63 million $ 31,932
Apr 15, 2024 $ 0.015
-13.68%
$ 1.5 million $ 71,401
Apr 14, 2024 $ 0.0171
+22.58%
$ 1.71 million $ 31,734
Apr 13, 2024 $ 0.014
-4.85%
$ 1.4 million $ 39,260
Apr 12, 2024 $ 0.0147
-27.75%
$ 1.47 million $ 59,180
Apr 11, 2024 $ 0.0205
-0.08%
$ 2.05 million $ 65,099
Apr 10, 2024 $ 0.0189
-7.67%
$ 1.89 million $ 63,189
Apr 9, 2024 $ 0.0203
-39.54%
$ 2.03 million $ 123,159
Apr 8, 2024 $ 0.0336
+9.17%
$ 3.36 million $ 177,628
Apr 7, 2024 $ 0.0303
+16.89%
$ 3.03 million $ 164,255
Apr 6, 2024 $ 0.0259
-1.11%
$ 2.59 million $ 186,213
Apr 5, 2024 $ 0.0262
-30.41%
$ 2.62 million $ 303,581
Apr 4, 2024 $ 0.0375
+81.60%
$ 3.75 million $ 902,425
Apr 3, 2024 $ 0.0207
-8.28%
$ 2.07 million $ 302,864
Apr 2, 2024 $ 0.0221
+87.09%
$ 2.21 million $ 313,203
Apr 1, 2024 $ 0.0124
+27.39%
$ 1.18 million $ 121,141
Mar 31, 2024 $ 0.00945
+6.40%
$ 945,018 $ 99,151
Mar 30, 2024 $ 0.00901
-32.69%
$ 900,863 $ 154,542
Mar 29, 2024 $ 0.0137
-6.08%
$ 1.37 million $ 140,586
Mar 28, 2024 $ 0.0155
-25.48%
$ 1.55 million $ 197,554
Mar 27, 2024 $ 0.0208
-24.82%
$ 2.08 million $ 157,210
Mar 26, 2024 $ 0.0276
+32.48%
$ 2.76 million $ 324,413
Mar 25, 2024 $ 0.0208
+13.82%
$ 2.08 million $ 189,470
Mar 24, 2024 $ 0.0182
-5.41%
$ 1.82 million $ 60,339
Mar 23, 2024 $ 0.0192
+37.06%
$ 1.92 million $ 125,120
Mar 22, 2024 $ 0.0139
-37.61%
$ 1.39 million $ 186,842
Mar 21, 2024 $ 0.0224
-6.18%
$ 2.24 million $ 157,386