My Neighbor Alice Historical Data

ALICE
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.145
+35.21%
$ 14.4 million $ 504.4 million
Mar 2026 $ 0.107
-15.97%
$ 10.68 million $ 306.16 million
Feb 2026 $ 0.128
-1.74%
$ 12.72 million $ 295.69 million
Jan 2026 $ 0.151
-7.89%
$ 12.95 million $ 212.11 million
Dec 2025 $ 0.165
-27.44%
$ 16.34 million $ 248.26 million
Nov 2025 $ 0.231
-17.76%
$ 20.92 million $ 652.31 million
Oct 2025 $ 0.27
-8.19%
$ 25.83 million $ 1.75 billion
Sep 2025 $ 0.314
-14.16%
$ 27.12 million $ 276.83 million
Aug 2025 $ 0.367
-2.14%
$ 33.64 million $ 363.73 million
Jul 2025 $ 0.403
+4.59%
$ 34.5 million $ 421.83 million
Jun 2025 $ 0.392
-2.18%
$ 35.44 million $ 206.73 million
May 2025 $ 0.401
-15.68%
$ 36.94 million $ 279.79 million
Apr 2025 $ 0.476
+5.65%
$ 43.81 million $ 397.49 million
Mar 2025 $ 0.45
-30.51%
$ 41.46 million $ 287.38 million
Feb 2025 $ 0.648
-32.76%
$ 59.67 million $ 242.68 million
Jan 2025 $ 0.957
-13.64%
$ 88.74 million $ 236.45 million
Dec 2024 $ 1.15
-27.76%
$ 102.13 million $ 517.59 million
Nov 2024 $ 1.59
+52.12%
$ 146.25 million $ 558.09 million
Oct 2024 $ 1.11
+0.59%
$ 96.18 million $ 282.71 million
Sep 2024 $ 1.1
+12.96%
$ 101.26 million $ 280.25 million
Aug 2024 $ 0.973
-12.01%
$ 89.63 million $ 430.26 million
Jul 2024 $ 1.11
-0.68%
$ 101.87 million $ 629.46 million
Jun 2024 $ 1.11
-31.09%
$ 102.56 million $ 1.58 billion
May 2024 $ 1.62
+34.64%
$ 145.45 million $ 438.13 million
Apr 2024 $ 1.2
-38.50%
$ 108.03 million $ 413.88 million
Mar 2024 $ 1.95
+8.53%
$ 174.03 million $ 879.89 million
Feb 2024 $ 1.8
+65.74%
$ 157.35 million $ 530.36 million
Jan 2024 $ 1.09
-21.55%
$ 90.34 million $ 296.42 million
Dec 2023 $ 1.38
+25.68%
$ 115.13 million $ 592.19 million
Nov 2023 $ 1.1
+26.82%
$ 90.69 million $ 834.52 million
Oct 2023 $ 0.868
+18.12%
$ 70.78 million $ 370.99 million
Sep 2023 $ 0.735
-4.81%
$ 57.78 million $ 271.3 million
Aug 2023 $ 0.772
-17.86%
$ 60.05 million $ 417.23 million
Jul 2023 $ 0.939
-9.20%
$ 70.29 million $ 488.25 million
Jun 2023 $ 1.03
-18.66%
$ 76.2 million $ 440.17 million
May 2023 $ 1.27
-18.95%
$ 87.94 million $ 368.91 million
Apr 2023 $ 1.57
-0.21%
$ 89.48 million $ 784.26 million
Mar 2023 $ 1.57
-14.08%
$ 89.67 million $ 783.8 million
Feb 2023 $ 1.83
+1.89%
$ 104.34 million $ 1.17 billion
Jan 2023 $ 1.8
+70.17%
$ 102.4 million $ 1.29 billion
Dec 2022 $ 1.06
-19.56%
$ 60.18 million $ 587.38 million
Nov 2022 $ 1.31
-23.02%
$ 74.81 million $ 1.01 billion
Oct 2022 $ 1.7
-0.37%
$ 96.61 million $ 802.43 million
Sep 2022 $ 1.71
-15.05%
$ 94.22 million $ 1.06 billion
Aug 2022 $ 2.01
-30.00%
$ 35.04 million $ 1.18 billion
Jul 2022 $ 2.88
+24.12%
$ 50.05 million $ 1.41 billion
Jun 2022 $ 2.32
-26.27%
$ 40.33 million $ 2.08 billion
May 2022 $ 3.14
-36.48%
$ 54.7 million $ 3.02 billion
Apr 2022 $ 4.95
-34.03%
$ 86.11 million $ 2.94 billion
Mar 2022 $ 7.5
-0.75%
$ 130.47 million $ 2.77 billion
Download