MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALIS — Calisa Acquisition Corp Ordinary shares
NasdaqCalisa Acquisition Corp Ordinary shares
$10.31
+0.00(+0.00%)
- O
- 10.31
- H
- 10.33
- L
- 10.31
- V
- 13.43K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$10.31
Period Return+3.94%
Period High$10.40
Period Low$9.85
Avg Daily Volume27.3K
Total Trading Days212
ALIS — Historical OHLCV Price & Volume Table
Nov 19, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $10.31 | $10.33 | $10.31 | $10.31 | +$0.00 | +0.00% | 13,432 | $10.31 | $10.31 $10.33 |
| Sep 30, 2026 | $10.33 | $10.33 | $10.31 | $10.31 | $-0.01 | -0.10% | 14,890 | $10.31 | $10.31 $10.33 |
| Sep 29, 2026 | $10.33 | $10.33 | $10.31 | $10.32 | $-0.01 | -0.10% | 3,715 | $10.32 | $10.31 $10.33 |
| Sep 28, 2026 | $10.32 | $10.33 | $10.32 | $10.33 | +$0.04 | +0.39% | 2,107 | $10.32 | $10.32 $10.33 |
| Sep 25, 2026 | $10.34 | $10.34 | $10.29 | $10.29 | $-0.05 | -0.48% | 920 | $10.33 | $10.29 $10.34 |
| Sep 23, 2026 | $10.34 | $10.34 | $10.34 | $10.34 | +$0.00 | +0.00% | 721 | $10.34 | $10.34 $10.34 |
| Sep 22, 2026 | $10.31 | $10.35 | $10.31 | $10.34 | +$0.05 | +0.44% | 326,619 | $10.31 | $10.31 $10.35 |
| Sep 21, 2026 | $10.32 | $10.32 | $10.30 | $10.30 | +$0.00 | +0.00% | 3,711 | $10.31 | $10.30 $10.32 |
| Sep 18, 2026 | $10.31 | $10.31 | $10.30 | $10.30 | +$0.01 | +0.09% | 3,380 | $10.31 | $10.30 $10.31 |
| Sep 17, 2026 | $10.33 | $10.33 | $10.29 | $10.29 | $-0.00 | -0.04% | 14,160 | $10.31 | $10.29 $10.33 |
| Sep 16, 2026 | $10.29 | $10.29 | $10.29 | $10.29 | $-0.05 | -0.48% | 708 | $10.30 | $10.29 $10.29 |
| Sep 15, 2026 | $10.31 | $10.35 | $10.31 | $10.34 | +$0.00 | +0.00% | 11,747 | $10.34 | $10.31 $10.35 |
| Sep 14, 2026 | $10.29 | $10.34 | $10.28 | $10.34 | +$0.00 | +0.00% | 3,834 | $10.32 | $10.28 $10.34 |
| Sep 11, 2026 | $10.34 | $10.34 | $10.34 | $10.34 | +$0.06 | +0.58% | 426 | $10.32 | $10.34 $10.34 |
| Sep 10, 2026 | $10.33 | $10.34 | $10.28 | $10.28 | $-0.04 | -0.39% | 1,353 | $10.31 | $10.28 $10.34 |
| Sep 9, 2026 | $10.34 | $10.35 | $10.29 | $10.32 | +$0.00 | +0.00% | 8,391 | $10.34 | $10.29 $10.35 |
| Sep 8, 2026 | $10.39 | $10.40 | $10.30 | $10.32 | +$0.02 | +0.19% | 32,925 | $10.34 | $10.30 $10.40 |
| Sep 4, 2026 | $10.30 | $10.30 | $10.28 | $10.30 | +$0.05 | +0.49% | 143,204 | $10.30 | $10.28 $10.30 |
| Sep 3, 2026 | $10.26 | $10.26 | $10.25 | $10.25 | +$0.00 | +0.00% | 29,933 | $10.25 | $10.25 $10.26 |
| Sep 2, 2026 | $10.24 | $10.25 | $10.24 | $10.25 | +$0.05 | +0.49% | 188,427 | $10.25 | $10.24 $10.25 |
| Sep 1, 2026 | $10.23 | $10.23 | $10.20 | $10.20 | +$0.00 | +0.00% | 2,505 | $10.22 | $10.20 $10.23 |
| Aug 31, 2026 | $10.23 | $10.23 | $10.20 | $10.20 | $-0.01 | -0.10% | 13,613 | $10.20 | $10.20 $10.23 |
| Aug 26, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | $-0.01 | -0.10% | 166 | $10.21 | $10.21 $10.21 |
| Aug 25, 2026 | $10.22 | $10.22 | $10.21 | $10.22 | +$0.01 | +0.10% | 3,877 | $10.22 | $10.21 $10.22 |
| Aug 24, 2026 | $10.22 | $10.22 | $10.21 | $10.21 | +$0.00 | +0.00% | 1,141 | $10.22 | $10.21 $10.22 |
| Aug 21, 2026 | $10.24 | $10.25 | $10.20 | $10.21 | +$0.00 | +0.00% | 2,365 | $10.22 | $10.20 $10.25 |
| Aug 19, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | +$0.01 | +0.05% | 1,351 | $10.21 | $10.21 $10.21 |
| Aug 18, 2026 | $10.21 | $10.21 | $10.21 | $10.21 | +$0.01 | +0.05% | 2,387 | $10.21 | $10.21 $10.21 |
| Aug 17, 2026 | $10.21 | $10.24 | $10.20 | $10.20 | +$0.00 | +0.00% | 22,521 | $10.22 | $10.20 $10.24 |
| Aug 14, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | +$0.01 | +0.10% | 583 | $10.20 | $10.20 $10.20 |