Alpha Capital Acquisition Co - Warrants (16/02/2026) (ASPCW) Exchange: NASDAQ
Data as of Aug. 21, 2025
$0.29 ($-0.01) -3.60%
Alpha Capital Acquisition Co - Warrants (16/02/2026) - Daily Information
Click for more stock information on Alpha Capital Acquisition Co - Warrants (16/02/2026).| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $0.25 |
| Previous Close | $0.29 |
| High | $0.35 |
| Low | $0.25 |
| Adjusted Open | $0.25 |
| Previous Adjusted Close | $0.29 |
| Adjusted High | $0.35 |
| Adjusted Low | $0.25 |
About Alpha Capital Acquisition Co - Warrants (16/02/2026) (ASPCW)
Alpha Capital Acquisition Co - Warrants (16/02/2026)
Invest in Alpha Capital Acquisition Co - Warrants (16/02/2026) (ASPCW)
Historical Stock Data for Alpha Capital Acquisition Co - Warrants (16/02/2026) (ASPCW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | $0.25 | $0.35 | $0.25 | $0.29 | $0.29 | 106,229 |
| 2022-08-02 | $0.34 | $0.34 | $0.30 | $0.30 | $0.30 | 22,564 |
| 2022-08-01 | $0.29 | $0.39 | $0.29 | $0.31 | $0.31 | 22,264 |
| 2022-07-29 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 18,381 |
| 2022-07-28 | $0.29 | $0.33 | $0.25 | $0.25 | $0.25 | 136,361 |
| 2022-07-27 | $0.26 | $0.29 | $0.23 | $0.26 | $0.26 | 76,769 |
| 2022-07-26 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 19,979 |
| 2022-07-25 | $0.26 | $0.28 | $0.25 | $0.25 | $0.25 | 40,894 |
| 2022-07-22 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 4 |
| 2022-07-21 | $0.28 | $0.28 | $0.26 | $0.27 | $0.27 | 56,506 |
| 2022-07-20 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 19,726 |
| 2022-07-19 | $0.37 | $0.37 | $0.29 | $0.29 | $0.29 | 12,000 |
| 2022-07-18 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 5,000 |
| 2022-07-15 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2022-07-14 | $0.25 | $0.30 | $0.25 | $0.25 | $0.25 | 459,820 |
| 2022-07-13 | $0.18 | $0.25 | $0.18 | $0.25 | $0.25 | 148,178 |
| 2022-07-12 | $0.24 | $0.24 | $0.17 | $0.17 | $0.17 | 128,843 |
| 2022-07-11 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2022-07-08 | $0.25 | $0.30 | $0.24 | $0.24 | $0.24 | 11,800 |
| 2022-07-07 | $0.30 | $0.32 | $0.20 | $0.32 | $0.32 | 52,866 |
| 2022-07-06 | $0.16 | $0.30 | $0.16 | $0.30 | $0.30 | 13,367 |
| 2022-07-05 | $0.21 | $0.32 | $0.16 | $0.24 | $0.24 | 14,127 |
| 2022-07-01 | $0.27 | $0.28 | $0.16 | $0.27 | $0.27 | 4,518 |
| 2022-06-30 | $0.26 | $0.32 | $0.25 | $0.26 | $0.26 | 3,068 |
| 2022-06-29 | $0.30 | $0.30 | $0.26 | $0.26 | $0.26 | 22,908 |
| 2022-06-28 | $0.30 | $0.38 | $0.30 | $0.30 | $0.30 | 30,410 |
| 2022-06-27 | $0.30 | $0.32 | $0.30 | $0.32 | $0.32 | 70,510 |
| 2022-06-24 | $0.33 | $0.40 | $0.30 | $0.30 | $0.30 | 2,735 |
| 2022-06-23 | $0.27 | $0.31 | $0.23 | $0.30 | $0.30 | 4,630 |
| 2022-06-22 | $0.33 | $0.35 | $0.25 | $0.30 | $0.30 | 18,676 |
| 2022-06-21 | $0.33 | $0.40 | $0.31 | $0.31 | $0.31 | 3,147 |
| 2022-06-17 | $0.38 | $0.38 | $0.25 | $0.30 | $0.30 | 29,059 |
| 2022-06-16 | $0.31 | $0.48 | $0.23 | $0.38 | $0.38 | 49,820 |
| 2022-06-15 | $0.34 | $0.51 | $0.25 | $0.25 | $0.25 | 13,330 |
| 2022-06-14 | $0.25 | $0.35 | $0.24 | $0.31 | $0.31 | 13,008 |
| 2022-06-13 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2022-06-10 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2022-06-09 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2022-06-08 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 0 |
| 2022-06-07 | $0.29 | $0.35 | $0.29 | $0.31 | $0.31 | 1,400 |
| 2022-06-06 | $0.29 | $0.35 | $0.29 | $0.35 | $0.35 | 7,697 |
| 2022-06-03 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2022-06-02 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 0 |
| 2022-06-01 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 12,800 |
| 2022-05-31 | $0.40 | $0.40 | $0.33 | $0.35 | $0.35 | 202,206 |
| 2022-05-27 | $0.33 | $0.44 | $0.33 | $0.36 | $0.36 | 3,357 |
| 2022-05-26 | $0.32 | $0.37 | $0.30 | $0.37 | $0.37 | 6,149 |
| 2022-05-25 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 1,100 |
| 2022-05-24 | $0.44 | $0.45 | $0.35 | $0.36 | $0.36 | 5,258 |
| 2022-05-23 | $0.40 | $0.47 | $0.34 | $0.37 | $0.37 | 8,915 |
| 2022-05-20 | $0.45 | $0.47 | $0.34 | $0.40 | $0.40 | 7,932 |
| 2022-05-19 | $0.31 | $0.40 | $0.31 | $0.40 | $0.40 | 2,799 |
| 2022-05-18 | $0.45 | $0.45 | $0.36 | $0.37 | $0.37 | 2,952 |
| 2022-05-17 | $0.34 | $0.41 | $0.34 | $0.40 | $0.40 | 1,988 |
| 2022-05-16 | $0.40 | $0.49 | $0.37 | $0.43 | $0.43 | 31,482 |
| 2022-05-13 | $0.44 | $0.44 | $0.44 | $0.44 | $0.44 | 0 |
| 2022-05-12 | $0.28 | $0.47 | $0.28 | $0.44 | $0.44 | 84,921 |
| 2022-05-11 | $0.48 | $0.49 | $0.36 | $0.39 | $0.39 | 207,220 |
| 2022-05-10 | $0.48 | $0.50 | $0.48 | $0.48 | $0.48 | 5,400 |
| 2022-05-09 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 6,000 |
| 2022-05-06 | $0.48 | $0.55 | $0.48 | $0.55 | $0.55 | 42,600 |
| 2022-05-05 | $0.50 | $0.59 | $0.48 | $0.54 | $0.54 | 34,845 |
| 2022-05-04 | $0.57 | $0.60 | $0.50 | $0.59 | $0.59 | 7,004 |
| 2022-05-03 | $0.46 | $0.60 | $0.46 | $0.60 | $0.60 | 4,472 |
| 2022-05-02 | $0.44 | $0.60 | $0.44 | $0.59 | $0.59 | 20,674 |
| 2022-04-29 | $0.72 | $0.72 | $0.50 | $0.54 | $0.54 | 3,099 |
| 2022-04-28 | $0.44 | $0.59 | $0.43 | $0.49 | $0.49 | 29,364 |
| 2022-04-27 | $0.46 | $0.57 | $0.45 | $0.46 | $0.46 | 7,336 |
| 2022-04-26 | $0.34 | $0.50 | $0.34 | $0.48 | $0.48 | 27,234 |
| 2022-04-25 | $0.35 | $0.50 | $0.35 | $0.50 | $0.50 | 2,805 |
| 2022-04-22 | $0.45 | $0.49 | $0.40 | $0.49 | $0.49 | 22,886 |
| 2022-04-21 | $0.50 | $0.50 | $0.42 | $0.49 | $0.49 | 7,196 |
| 2022-04-20 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
| 2022-04-19 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 100,000 |
| 2022-04-18 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 91 |
| 2022-04-14 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 698 |
| 2022-04-13 | $0.62 | $0.62 | $0.54 | $0.54 | $0.54 | 805 |
| 2022-04-12 | $0.61 | $0.61 | $0.56 | $0.56 | $0.56 | 860 |
| 2022-04-11 | $0.47 | $0.68 | $0.46 | $0.57 | $0.57 | 13,123 |
| 2022-04-08 | $0.50 | $0.60 | $0.50 | $0.57 | $0.57 | 4,745 |
| 2022-04-07 | $0.47 | $0.68 | $0.47 | $0.58 | $0.58 | 20,904 |
| 2022-04-06 | $0.60 | $0.69 | $0.60 | $0.68 | $0.68 | 13,500 |
| 2022-04-05 | $0.61 | $0.66 | $0.60 | $0.66 | $0.66 | 22,307 |
| 2022-04-04 | $0.63 | $0.72 | $0.60 | $0.72 | $0.72 | 39,802 |
| 2022-04-01 | $0.63 | $0.79 | $0.55 | $0.73 | $0.73 | 55,771 |
| 2022-03-31 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 182 |
| 2022-03-30 | $0.49 | $0.62 | $0.46 | $0.59 | $0.59 | 7,682 |
| 2022-03-29 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-28 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-25 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-24 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 18 |
| 2022-03-23 | $0.62 | $0.62 | $0.47 | $0.52 | $0.52 | 5,400 |
| 2022-03-22 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0 |
| 2022-03-21 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 100 |
| 2022-03-18 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
| 2022-03-17 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
| 2022-03-16 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 350 |
| 2022-03-15 | $0.48 | $0.55 | $0.46 | $0.55 | $0.55 | 26,677 |
| 2022-03-14 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-11 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 10 |
| 2022-03-10 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-03-09 | $0.46 | $0.52 | $0.46 | $0.52 | $0.52 | 7,369 |
| 2022-03-08 | $0.34 | $0.51 | $0.34 | $0.51 | $0.51 | 5,862 |
| 2022-03-07 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 200 |
| 2022-03-04 | $0.49 | $0.55 | $0.49 | $0.51 | $0.51 | 14,756 |
| 2022-03-03 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 66 |
| 2022-03-02 | $0.51 | $0.51 | $0.47 | $0.49 | $0.49 | 14,461 |
| 2022-03-01 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 28 |
| 2022-02-28 | $0.43 | $0.47 | $0.43 | $0.47 | $0.47 | 911 |
| 2022-02-25 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 2,547 |
| 2022-02-24 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2022-02-23 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2022-02-22 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2022-02-18 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
| 2022-02-17 | $0.45 | $0.48 | $0.43 | $0.48 | $0.48 | 23,684 |
| 2022-02-16 | $0.48 | $0.48 | $0.44 | $0.45 | $0.45 | 9,121 |
| 2022-02-15 | $0.46 | $0.47 | $0.45 | $0.47 | $0.47 | 2,140 |
| 2022-02-14 | $0.46 | $0.46 | $0.46 | $0.46 | $0.46 | 2,500 |
| 2022-02-11 | $0.48 | $0.51 | $0.46 | $0.48 | $0.48 | 56,644 |
| 2022-02-10 | $0.52 | $0.52 | $0.48 | $0.48 | $0.48 | 2,153 |
| 2022-02-09 | $0.47 | $0.50 | $0.40 | $0.40 | $0.40 | 6,300 |
| 2022-02-08 | $0.54 | $0.56 | $0.54 | $0.56 | $0.56 | 22,512 |
| 2022-02-07 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1,150 |
| 2022-02-04 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 3,500 |
| 2022-02-03 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 4,262 |
| 2022-02-02 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2022-02-01 | $0.53 | $0.56 | $0.53 | $0.56 | $0.56 | 1,135 |
| 2022-01-31 | $0.46 | $0.52 | $0.42 | $0.52 | $0.52 | 31,242 |
| 2022-01-28 | $0.51 | $0.54 | $0.46 | $0.49 | $0.49 | 241,898 |
| 2022-01-27 | $0.51 | $0.55 | $0.51 | $0.55 | $0.55 | 5,729 |
| 2022-01-26 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2022-01-25 | $0.58 | $0.64 | $0.51 | $0.52 | $0.52 | 111,447 |
| 2022-01-24 | $0.61 | $0.64 | $0.58 | $0.64 | $0.64 | 5,981 |
| 2022-01-21 | $0.64 | $0.64 | $0.59 | $0.64 | $0.64 | 9,530 |
| 2022-01-20 | $0.61 | $0.66 | $0.61 | $0.62 | $0.62 | 28,730 |
| 2022-01-19 | $0.68 | $0.69 | $0.61 | $0.62 | $0.62 | 59,673 |
| 2022-01-18 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 0 |
| 2022-01-14 | $0.66 | $0.70 | $0.61 | $0.67 | $0.67 | 186,742 |
| 2022-01-13 | $0.74 | $0.79 | $0.69 | $0.70 | $0.70 | 108,384 |
| 2022-01-12 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2022-01-11 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2022-01-10 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 0 |
| 2022-01-07 | $0.71 | $0.76 | $0.71 | $0.76 | $0.76 | 10,460 |
| 2022-01-06 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2022-01-05 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
| 2022-01-04 | $0.81 | $0.84 | $0.77 | $0.80 | $0.80 | 1,913 |
| 2022-01-03 | $0.81 | $0.84 | $0.81 | $0.84 | $0.84 | 1,290 |
| 2021-12-31 | $0.71 | $0.86 | $0.71 | $0.80 | $0.80 | 42,384 |
| 2021-12-30 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 250 |
| 2021-12-29 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 40 |
| 2021-12-28 | $0.71 | $0.76 | $0.71 | $0.76 | $0.76 | 2,408 |
| 2021-12-27 | $0.71 | $0.75 | $0.71 | $0.75 | $0.75 | 3,850 |
| 2021-12-23 | $0.74 | $0.75 | $0.71 | $0.75 | $0.75 | 31,000 |
| 2021-12-22 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 1,931 |
| 2021-12-21 | $0.76 | $0.81 | $0.75 | $0.75 | $0.75 | 65,725 |
| 2021-12-20 | $0.75 | $0.84 | $0.75 | $0.78 | $0.78 | 59,859 |
| 2021-12-17 | $0.76 | $0.76 | $0.76 | $0.76 | $0.76 | 25 |
| 2021-12-16 | $0.78 | $0.78 | $0.76 | $0.76 | $0.76 | 32,380 |
| 2021-12-15 | $0.79 | $0.80 | $0.77 | $0.78 | $0.78 | 9,536 |
| 2021-12-14 | $0.79 | $0.80 | $0.78 | $0.79 | $0.79 | 255,145 |
| 2021-12-13 | $0.81 | $0.84 | $0.79 | $0.80 | $0.80 | 128,323 |
| 2021-12-10 | $0.82 | $0.86 | $0.79 | $0.82 | $0.82 | 12,468 |
| 2021-12-09 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 36 |
| 2021-12-08 | $0.80 | $0.85 | $0.78 | $0.82 | $0.82 | 30,143 |
| 2021-12-07 | $0.80 | $0.85 | $0.75 | $0.85 | $0.85 | 23,733 |
| 2021-12-06 | $0.77 | $0.82 | $0.75 | $0.78 | $0.78 | 30,266 |
| 2021-12-03 | $0.82 | $0.82 | $0.72 | $0.82 | $0.82 | 166,951 |
| 2021-12-02 | $0.95 | $0.95 | $0.75 | $0.82 | $0.82 | 31,051 |
| 2021-12-01 | $0.73 | $0.78 | $0.70 | $0.74 | $0.74 | 366,868 |
| 2021-11-30 | $0.80 | $0.80 | $0.72 | $0.75 | $0.75 | 50,660 |
| 2021-11-29 | $0.77 | $0.86 | $0.74 | $0.75 | $0.75 | 26,947 |
| 2021-11-26 | $0.90 | $0.90 | $0.73 | $0.78 | $0.78 | 61,442 |
| 2021-11-24 | $0.84 | $0.84 | $0.73 | $0.78 | $0.78 | 69,116 |
| 2021-11-23 | $0.82 | $0.87 | $0.75 | $0.80 | $0.80 | 51,245 |
| 2021-11-22 | $0.90 | $0.90 | $0.76 | $0.77 | $0.77 | 205,441 |
| 2021-11-19 | $0.92 | $0.95 | $0.82 | $0.90 | $0.90 | 138,025 |
| 2021-11-18 | $0.99 | $0.99 | $0.90 | $0.99 | $0.99 | 82,744 |
| 2021-11-17 | $1.10 | $1.14 | $0.94 | $0.95 | $0.95 | 1,859,768 |
| 2021-11-16 | $0.79 | $0.80 | $0.76 | $0.78 | $0.78 | 41,712 |
| 2021-11-15 | $0.74 | $0.78 | $0.72 | $0.78 | $0.78 | 172,693 |
| 2021-11-12 | $0.67 | $0.75 | $0.67 | $0.74 | $0.74 | 15,327 |
| 2021-11-11 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2021-11-10 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2021-11-09 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 2,010 |
| 2021-11-08 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 100 |
| 2021-11-05 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 1,700 |
| 2021-11-04 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 0 |
| 2021-11-03 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 1,688 |
| 2021-11-02 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 236 |
| 2021-11-01 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
| 2021-10-29 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 450 |
| 2021-10-28 | $0.64 | $0.66 | $0.64 | $0.64 | $0.64 | 4,962 |
| 2021-10-27 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 0 |
| 2021-10-26 | $0.57 | $0.61 | $0.56 | $0.61 | $0.61 | 9,207 |
| 2021-10-25 | $0.55 | $0.59 | $0.55 | $0.58 | $0.58 | 3,418 |
| 2021-10-22 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 1,861 |
| 2021-10-21 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 195 |
| 2021-10-20 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2021-10-19 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 310 |
| 2021-10-18 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
| 2021-10-15 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 245 |
| 2021-10-14 | $0.54 | $0.56 | $0.54 | $0.54 | $0.54 | 2,282 |
| 2021-10-13 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 9,150 |
| 2021-10-12 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2021-10-11 | $0.63 | $0.63 | $0.60 | $0.60 | $0.60 | 1,668 |
| 2021-10-08 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 0 |
| 2021-10-07 | $0.55 | $0.58 | $0.55 | $0.58 | $0.58 | 961 |
| 2021-10-06 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 1,100 |
| 2021-10-05 | $0.58 | $0.58 | $0.53 | $0.53 | $0.53 | 204,351 |
| 2021-10-04 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 487 |
| 2021-10-01 | $0.61 | $0.64 | $0.61 | $0.64 | $0.64 | 1,777 |
| 2021-09-30 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 4,794 |
| 2021-09-29 | $0.53 | $0.55 | $0.53 | $0.55 | $0.55 | 200 |
| 2021-09-28 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 0 |
| 2021-09-27 | $0.52 | $0.59 | $0.52 | $0.59 | $0.59 | 10,204 |
| 2021-09-24 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 6 |
| 2021-09-23 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 1 |
| 2021-09-22 | $0.60 | $0.60 | $0.52 | $0.53 | $0.53 | 61,907 |
| 2021-09-21 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 11,355 |
| 2021-09-20 | $0.60 | $0.60 | $0.52 | $0.56 | $0.56 | 62,682 |
| 2021-09-17 | $0.58 | $0.58 | $0.54 | $0.54 | $0.54 | 102,303 |
| 2021-09-16 | $0.61 | $0.63 | $0.54 | $0.54 | $0.54 | 11,495 |
| 2021-09-15 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 12 |
| 2021-09-14 | $0.55 | $0.55 | $0.54 | $0.54 | $0.54 | 3,675 |
| 2021-09-13 | $0.63 | $0.63 | $0.54 | $0.55 | $0.55 | 748 |
| 2021-09-10 | $0.53 | $0.60 | $0.52 | $0.56 | $0.56 | 34,358 |
| 2021-09-09 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 10,000 |
| 2021-09-08 | $0.57 | $0.57 | $0.53 | $0.54 | $0.54 | 29,967 |
| 2021-09-07 | $0.54 | $0.71 | $0.53 | $0.56 | $0.56 | 16,359 |
| 2021-09-03 | $0.58 | $0.58 | $0.53 | $0.56 | $0.56 | 28,124 |
| 2021-09-02 | $0.62 | $0.62 | $0.56 | $0.56 | $0.56 | 5,830 |
| 2021-09-01 | $0.65 | $0.65 | $0.60 | $0.60 | $0.60 | 360 |
| 2021-08-31 | $0.73 | $0.74 | $0.54 | $0.74 | $0.74 | 1,036 |
| 2021-08-30 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 0 |
| 2021-08-27 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 113 |
| 2021-08-26 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 1,016 |
| 2021-08-25 | $0.52 | $0.82 | $0.52 | $0.80 | $0.80 | 23,812 |
| 2021-08-24 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 1,000 |
| 2021-08-23 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 202 |
| 2021-08-20 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2021-08-19 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 0 |
| 2021-08-18 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 30 |
| 2021-08-17 | $0.61 | $0.61 | $0.60 | $0.60 | $0.60 | 920 |
| 2021-08-16 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 0 |
| 2021-08-13 | $0.67 | $0.67 | $0.66 | $0.66 | $0.66 | 600 |
| 2021-08-12 | $0.67 | $0.80 | $0.65 | $0.66 | $0.66 | 102,080 |
| 2021-08-11 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 1,299 |
| 2021-08-10 | $0.75 | $0.75 | $0.69 | $0.72 | $0.72 | 106,002 |
| 2021-08-09 | $0.78 | $0.78 | $0.69 | $0.69 | $0.69 | 851 |
| 2021-08-06 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2021-08-05 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2021-08-04 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 6,519 |
| 2021-08-03 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2021-08-02 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 72 |
| 2021-07-30 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2021-07-29 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 12 |
| 2021-07-28 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2021-07-27 | $0.81 | $0.81 | $0.78 | $0.78 | $0.78 | 1,688 |
| 2021-07-26 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 0 |
| 2021-07-23 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 150 |
| 2021-07-22 | $0.85 | $0.85 | $0.78 | $0.78 | $0.78 | 319 |
| 2021-07-21 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 950 |
| 2021-07-20 | $0.79 | $0.85 | $0.79 | $0.79 | $0.79 | 830 |
| 2021-07-19 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 100 |
| 2021-07-16 | $0.84 | $0.84 | $0.78 | $0.80 | $0.80 | 18,771 |
| 2021-07-15 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 0 |
| 2021-07-14 | $0.85 | $0.98 | $0.85 | $0.90 | $0.90 | 103,600 |
| 2021-07-13 | $0.90 | $0.90 | $0.85 | $0.85 | $0.85 | 4,521 |
| 2021-07-12 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 100 |
| 2021-07-09 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 822 |
| 2021-07-08 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 0 |
| 2021-07-07 | $0.96 | $0.96 | $0.96 | $0.96 | $0.96 | 87,799 |
| 2021-07-06 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 26 |
| 2021-07-02 | $0.91 | $0.91 | $0.91 | $0.91 | $0.91 | 54 |
| 2021-07-01 | $0.81 | $0.91 | $0.80 | $0.91 | $0.91 | 23,204 |
| 2021-06-30 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 68,440 |
| 2021-06-29 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 2,054 |
| 2021-06-28 | $0.75 | $1.01 | $0.75 | $0.91 | $0.91 | 139,570 |
| 2021-06-25 | $0.71 | $0.71 | $0.67 | $0.70 | $0.70 | 11,400 |
| 2021-06-24 | $0.68 | $0.72 | $0.67 | $0.72 | $0.72 | 6,102 |
| 2021-06-23 | $0.70 | $0.70 | $0.69 | $0.69 | $0.69 | 2,301 |
| 2021-06-22 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 42,800 |
| 2021-06-21 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 38,186 |
| 2021-06-18 | $0.88 | $0.99 | $0.70 | $0.79 | $0.79 | 16,404 |
| 2021-06-17 | $0.72 | $0.72 | $0.66 | $0.70 | $0.70 | 3,846 |
| 2021-06-16 | $0.71 | $0.71 | $0.62 | $0.63 | $0.63 | 37,271 |
| 2021-06-15 | $0.85 | $0.85 | $0.70 | $0.70 | $0.70 | 16,645 |
| 2021-06-14 | $0.65 | $0.67 | $0.65 | $0.66 | $0.66 | 14,663 |
| 2021-06-11 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 104,800 |
| 2021-06-10 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 80 |
| 2021-06-09 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2021-06-08 | $0.62 | $0.62 | $0.62 | $0.62 | $0.62 | 0 |
| 2021-06-07 | $0.64 | $0.64 | $0.62 | $0.62 | $0.62 | 6,701 |
| 2021-06-04 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 125,000 |
| 2021-06-03 | $0.64 | $0.64 | $0.64 | $0.64 | $0.64 | 0 |
| 2021-06-02 | $0.63 | $0.64 | $0.63 | $0.64 | $0.64 | 2,550 |
| 2021-06-01 | $0.64 | $0.65 | $0.64 | $0.64 | $0.64 | 19,672 |
| 2021-05-28 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 200 |
| 2021-05-27 | $0.63 | $0.63 | $0.61 | $0.61 | $0.61 | 2,500 |
| 2021-05-26 | $0.62 | $0.63 | $0.62 | $0.63 | $0.63 | 16,120 |
| 2021-05-25 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 4,000 |
| 2021-05-24 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 1,000 |
| 2021-05-21 | $0.62 | $0.62 | $0.60 | $0.60 | $0.60 | 1,125 |
| 2021-05-20 | $0.60 | $0.62 | $0.60 | $0.62 | $0.62 | 24,029 |
| 2021-05-19 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 800 |
| 2021-05-18 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
| 2021-05-17 | $0.61 | $0.70 | $0.56 | $0.56 | $0.56 | 13,360 |
| 2021-05-14 | $0.56 | $0.58 | $0.56 | $0.58 | $0.58 | 3,161 |
| 2021-05-13 | $0.52 | $0.59 | $0.52 | $0.59 | $0.59 | 4,669 |
| 2021-05-12 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 73 |
| 2021-05-11 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 297 |
| 2021-05-10 | $0.56 | $0.61 | $0.56 | $0.60 | $0.60 | 12,158 |
| 2021-05-07 | $0.69 | $0.69 | $0.56 | $0.59 | $0.59 | 4,220 |
| 2021-05-06 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
| 2021-05-05 | $0.56 | $0.57 | $0.55 | $0.55 | $0.55 | 3,884 |
| 2021-05-04 | $0.51 | $0.55 | $0.50 | $0.55 | $0.55 | 18,259 |
| 2021-05-03 | $0.55 | $0.64 | $0.51 | $0.51 | $0.51 | 198,911 |
| 2021-04-30 | $0.50 | $0.51 | $0.46 | $0.49 | $0.49 | 41,747 |
| 2021-04-29 | $0.60 | $0.63 | $0.51 | $0.52 | $0.52 | 32,482 |
| 2021-04-28 | $0.55 | $0.61 | $0.53 | $0.55 | $0.55 | 119,293 |
| 2021-04-27 | $1.06 | $1.06 | $0.52 | $0.53 | $0.53 | 128,070 |
| 2021-04-26 | $0.54 | $0.66 | $0.49 | $0.66 | $0.66 | 142,158 |
| 2021-04-23 | $0.58 | $0.58 | $0.50 | $0.50 | $0.50 | 42,203 |
| 2021-04-22 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 57,100 |
| 2021-04-21 | $0.52 | $0.59 | $0.50 | $0.50 | $0.50 | 55,977 |
| 2021-04-20 | $0.51 | $0.63 | $0.51 | $0.63 | $0.63 | 51,100 |
| 2021-04-19 | $0.54 | $0.60 | $0.50 | $0.51 | $0.51 | 80,420 |
| 2021-04-16 | $0.62 | $0.69 | $0.50 | $0.54 | $0.54 | 46,800 |
Alpha Capital Acquisition Co - Warrants (16/02/2026) (ASPCW) News Headlines
Recent Alpha Capital Acquisition Co - Warrants (16/02/2026) (ASPCW) News
Similar Companies to Alpha Capital Acquisition Co - Warrants (16/02/2026) (ASPCW) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |