Free Trial

Alternus Clean Energy (ALCE) Stock Chart & Stock Price History

→ “Crash Insurance” For Your Retirement (From Unstoppable Prosperity) (Ad)
Free ALCE Stock Alerts
$0.36
+0.01 (+2.89%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestSocial Media

Alternus Clean Energy Stock Price Performance

5 Day
Performance
+3.34%
1 Month
Performance
-11.24%
3 Month
Performance
-63.70%
Year-To-Date
Performance
-76.30%
Receive ALCE Stock News and Ratings via Email

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

Ad Crypto 101 Media
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

ALCE Stock Chart for Friday, May, 10, 2024

ALCE Chart by TradingView

Alternus Clean Energy Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$0.34$0.36
+4.81%		$0.37$0.3285,069 shs$28.47 million
05/08/2024$0.32$0.34
+5.77%		$0.35$0.3224,306 shs$27.16 million
05/07/2024$0.33$0.32
-3.05%		$0.36$0.3273,106 shs$25.68 million
05/06/2024$0.34$0.33
-3.84%		$0.37$0.3196,147 shs$26.49 million
05/03/2024$0.36$0.34
-5.10%		$0.38$0.3371,080 shs$27.55 million
05/02/2024$0.38$0.36
-5.80%		$0.39$0.35160,373 shs$29.03 million
05/01/2024$0.34$0.38
+13.01%		$0.40$0.314.80 million shs$30.82 million
04/30/2024$0.35$0.34
-1.30%		$0.35$0.3416,711 shs$27.27 million
04/29/2024$0.34$0.35
+0.20%		$0.36$0.3430,079 shs$27.63 million
04/26/2024$0.33$0.34
+4.33%		$0.35$0.3419,688 shs$27.57 million
04/25/2024$0.32$0.33
+4.17%		$0.34$0.3111,166 shs$26.43 million
04/24/2024$0.34$0.32
-6.27%		$0.34$0.3242,338 shs$25.37 million
04/23/2024$0.33$0.34
+1.81%		$0.34$0.3120,093 shs$27.07 million
04/22/2024$0.33$0.33
+0.61%		$0.34$0.3054,406 shs$26.59 million
04/19/2024$0.35$0.33
-5.98%		$0.35$0.3336,637 shs$5.51 million
04/18/2024$0.36$0.35
-3.04%		$0.38$0.3436,327 shs$5.86 million
04/17/2024$0.40$0.36
-8.93%		$0.41$0.3631,426 shs$6.05 million
04/16/2024$0.40$0.40
-1.14%		$0.40$0.36133,283 shs$6.64 million
04/15/2024$0.40$0.40
-0.22%		$0.42$0.3845,539 shs$6.72 million
04/12/2024$0.39$0.40
+2.28%		$0.43$0.3839,651 shs$6.73 million
04/11/2024$0.40$0.39
-1.62%		$0.40$0.3879,048 shs$6.58 million
04/10/2024$0.44$0.40
-8.33%		$0.43$0.39197,361 shs$6.69 million
04/09/2024$0.41$0.44
+6.17%		$0.44$0.4126,454 shs$7.30 million
04/08/2024$0.46$0.41
-9.56%		$0.44$0.4189,401 shs$6.87 million
04/05/2024$0.46$0.46
-1.09%		$0.48$0.4490,472 shs$7.60 million
04/04/2024$0.42$0.46
+8.59%		$0.52$0.45581,814 shs$7.68 million
04/03/2024$0.43$0.42
-1.49%		$0.44$0.41109,216 shs$7.07 million
04/02/2024$0.42$0.43
+2.87%		$0.44$0.4128,997 shs$7.18 million
04/01/2024$0.43$0.42
-2.34%		$0.45$0.42123,869 shs$6.98 million
03/29/2024$0.43$0.43$0.43$0.40109,450 shs$7.15 million
03/28/2024$0.41$0.43
+4.52%		$0.43$0.40109,449 shs$7.15 million
03/27/2024$0.42$0.41
-2.20%		$0.42$0.39127,980 shs$6.84 million
03/26/2024$0.41$0.42
+3.38%		$0.42$0.3968,839 shs$6.99 million
03/25/2024$0.44$0.41
-7.98%		$0.48$0.38167,694 shs$6.77 million
03/22/2024$0.47$0.44
-6.46%		$0.49$0.44105,015 shs$7.35 million
03/21/2024$0.48$0.47
-2.93%		$0.51$0.44162,154 shs$7.86 million
03/20/2024$0.52$0.48
-6.46%		$0.52$0.4857,909 shs$8.10 million
03/19/2024$0.49$0.52
+5.54%		$0.56$0.44227,195 shs$8.65 million
03/18/2024$0.58$0.49
-15.92%		$0.61$0.48286,313 shs$8.20 million
03/15/2024$0.47$0.58
+25.05%		$0.60$0.451.12 million shs$7.80 million
Elon Musk Secret Crypto Plot Exposed (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
03/14/2024$0.48$0.47
-1.89%		$0.50$0.40928,115 shs$7.80 million
03/13/2024$0.48$0.48
-1.08%		$0.54$0.451.41 million shs$7.95 million
03/12/2024$0.43$0.48
+11.13%		$0.78$0.4518.45 million shs$8.04 million
03/11/2024$0.42$0.43
+3.10%		$0.45$0.41389,329 shs$7.23 million
03/08/2024$0.41$0.42
+2.44%		$0.45$0.40204,168 shs$7.01 million
03/07/2024$0.45$0.41
-8.28%		$0.45$0.4169,823 shs$6.85 million
03/06/2024$0.42$0.45
+7.71%		$0.45$0.40227,889 shs$7.47 million
03/05/2024$0.37$0.42
+12.47%		$0.43$0.36686,051 shs$6.93 million
03/04/2024$0.38$0.37
-2.84%		$0.39$0.36350,218 shs$6.16 million
03/01/2024$0.35$0.38
+10.09%		$0.39$0.36257,599 shs$6.34 million
02/29/2024$0.36$0.35
-2.82%		$0.36$0.33228,624 shs$5.76 million
02/28/2024$0.35$0.36
+1.40%		$0.42$0.31389,448 shs$5.93 million
02/27/2024$0.42$0.35
-17.51%		$0.42$0.35596,046 shs$5.85 million
02/26/2024$0.43$0.42
-1.53%		$0.45$0.39925,383 shs$7.09 million
02/23/2024$0.30$0.43
+43.67%		$0.45$0.312.45 million shs$7.20 million
02/22/2024$0.34$0.30
-12.94%		$0.35$0.29804,815 shs$5.01 million
02/21/2024$0.50$0.34
-31.08%		$0.51$0.322.04 million shs$5.76 million
02/20/2024$0.60$0.50
-16.67%		$0.62$0.48373,428 shs$8.35 million
02/19/2024$0.60$0.60$0.64$0.57139,400 shs$10.02 million
02/16/2024$0.62$0.60
-3.23%		$0.64$0.57138,099 shs$10.02 million
02/15/2024$0.75$0.62
-17.32%		$0.74$0.60257,806 shs$10.35 million
02/14/2024$0.87$0.75
-14.10%		$0.90$0.72199,225 shs$12.52 million
02/13/2024$0.89$0.87
-1.36%		$0.96$0.8657,835 shs$14.58 million
02/12/2024$0.98$0.89
-9.64%		$0.99$0.8783,060 shs$14.78 million
02/09/2024$0.97$0.98
+0.80%		$0.98$0.9414,516 shs$16.36 million

Related Companies:
This page (NASDAQ:ALCE) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
You need to know these two things about AI stocks ASAP…
InvestorPlace
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group