Alchemix Historical Data

ALCX Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 5.73
-3.49%
$ 11.83 million $ 1.19 million
Feb 3, 2026 $ 5.94
-1.81%
$ 12.26 million $ 1.09 million
Feb 2, 2026 $ 6.05
+2.70%
$ 12.5 million $ 908,434
Feb 1, 2026 $ 5.89
-3.44%
$ 12.16 million $ 844,031
Jan 31, 2026 $ 6.1
-5.80%
$ 12.59 million $ 1.17 million
Jan 30, 2026 $ 6.47
+0.02%
$ 13.37 million $ 1 million
Jan 29, 2026 $ 6.47
-4.27%
$ 13.36 million $ 747,799
Jan 28, 2026 $ 6.76
-2.80%
$ 13.88 million $ 1.67 million
Jan 27, 2026 $ 6.95
+2.37%
$ 14.28 million $ 1.67 million
Jan 26, 2026 $ 6.79
+3.21%
$ 13.95 million $ 818,205
Jan 25, 2026 $ 6.58
-5.01%
$ 13.52 million $ 2.53 million
Jan 24, 2026 $ 6.93
-0.68%
$ 14.23 million $ 423,004
Jan 23, 2026 $ 6.97
+0.83%
$ 14.31 million $ 660,075
Jan 22, 2026 $ 6.91
-0.91%
$ 14.19 million $ 565,532
Jan 21, 2026 $ 6.98
+3.17%
$ 14.32 million $ 897,495
Jan 20, 2026 $ 6.76
-5.76%
$ 13.88 million $ 985,082
Jan 19, 2026 $ 7.17
-3.93%
$ 14.73 million $ 961,159
Jan 18, 2026 $ 7.47
-3.43%
$ 15.34 million $ 959,023
Jan 17, 2026 $ 7.73
-0.12%
$ 15.88 million $ 732,901
Jan 16, 2026 $ 7.74
+1.59%
$ 15.87 million $ 712,748
Jan 15, 2026 $ 7.62
-3.23%
$ 15.65 million $ 853,964
Jan 14, 2026 $ 7.87
+0.64%
$ 16.15 million $ 1.16 million
Jan 13, 2026 $ 7.82
+5.56%
$ 16.05 million $ 1.26 million
Jan 12, 2026 $ 7.41
+0.01%
$ 15.21 million $ 864,375
Jan 11, 2026 $ 7.41
-1.12%
$ 15.2 million $ 680,557
Jan 10, 2026 $ 7.49
-0.36%
$ 15.38 million $ 669,891
Jan 9, 2026 $ 7.52
-0.68%
$ 15.43 million $ 1.39 million
Jan 8, 2026 $ 7.57
-0.17%
$ 15.54 million $ 769,106
Jan 7, 2026 $ 7.58
-5.37%
$ 15.57 million $ 998,831
Jan 6, 2026 $ 8.02
+0.10%
$ 16.46 million $ 1.1 million
Jan 5, 2026 $ 8.01
-0.38%
$ 16.43 million $ 1.05 million
Jan 4, 2026 $ 8.04
+2.20%
$ 16.49 million $ 805,084
Jan 3, 2026 $ 7.86
+0.81%
$ 16.14 million $ 891,810
Jan 2, 2026 $ 7.8
+1.83%
$ 16.01 million $ 1.89 million
Jan 1, 2026 $ 7.66
+2.80%
$ 15.72 million $ 1.83 million
Dec 31, 2025 $ 7.46
-1.51%
$ 15.59 million $ 1.82 million
Dec 30, 2025 $ 7.56
-0.84%
$ 15.84 million $ 1.86 million
Dec 29, 2025 $ 7.62
-0.36%
$ 15.94 million $ 2.04 million
Dec 28, 2025 $ 7.62
-2.64%
$ 16 million $ 1.54 million
Dec 27, 2025 $ 7.8
+2.27%
$ 16.37 million $ 1.57 million
Dec 26, 2025 $ 7.61
+0.08%
$ 15.95 million $ 2.75 million
Dec 25, 2025 $ 7.69
+0.75%
$ 15.9 million $ 5.91 million
Dec 24, 2025 $ 7.7
+2.26%
$ 15.96 million $ 1.65 million
Dec 23, 2025 $ 7.53
-1.96%
$ 15.75 million $ 1.37 million
Dec 22, 2025 $ 7.69
-0.50%
$ 16.05 million $ 1.25 million
Dec 21, 2025 $ 7.7
-1.19%
$ 16.18 million $ 1.33 million
Dec 20, 2025 $ 7.82
+1.83%
$ 16.29 million $ 2.75 million
Dec 19, 2025 $ 7.69
+3.28%
$ 16.06 million $ 1.94 million
Dec 18, 2025 $ 7.47
-2.94%
$ 15.58 million $ 1.9 million
Dec 17, 2025 $ 7.7
-6.55%
$ 16.09 million $ 1.72 million