MARKET IS CLOSED
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%
ALOY — REalloys Inc. Common Stock
NasdaqREalloys Inc. Common Stock
$8.11
-0.06(-0.73%)
- O
- 8.12
- H
- 8.21
- L
- 7.83
- V
- 2.03M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$8.11
Period Return+150.46%
Period High$26.90
Period Low$2.82
Avg Daily Volume1.04M
Total Trading Days365
ALOY — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $8.12 | $8.21 | $7.83 | $8.11 | $-0.06 | -0.73% | 2,027,478 | $7.98 | $7.83 $8.21 |
| Sep 30, 2026 | $8.13 | $8.49 | $8.08 | $8.17 | +$0.17 | +2.12% | 1,847,197 | $8.25 | $8.08 $8.49 |
| Sep 29, 2026 | $8.60 | $8.70 | $7.99 | $8.00 | $-0.42 | -4.99% | 2,358,315 | $8.12 | $7.99 $8.70 |
| Sep 28, 2026 | $8.56 | $8.71 | $8.36 | $8.42 | $-0.48 | -5.39% | 1,585,306 | $8.50 | $8.36 $8.71 |
| Sep 25, 2026 | $8.61 | $8.90 | $8.38 | $8.90 | +$0.38 | +4.46% | 1,735,804 | $8.75 | $8.38 $8.90 |
| Sep 24, 2026 | $8.38 | $8.65 | $8.13 | $8.52 | $-0.15 | -1.73% | 1,635,612 | $8.47 | $8.13 $8.65 |
| Sep 23, 2026 | $8.90 | $8.90 | $8.54 | $8.67 | $-0.36 | -3.99% | 1,548,214 | $8.70 | $8.54 $8.90 |
| Sep 22, 2026 | $9.40 | $9.42 | $8.83 | $9.03 | $-0.30 | -3.22% | 1,977,411 | $9.07 | $8.83 $9.42 |
| Sep 21, 2026 | $8.80 | $9.35 | $8.70 | $9.33 | +$1.07 | +12.95% | 2,956,282 | $9.05 | $8.70 $9.35 |
| Sep 18, 2026 | $8.27 | $8.37 | $8.01 | $8.26 | +$0.01 | +0.12% | 4,563,247 | $8.24 | $8.01 $8.37 |
| Sep 17, 2026 | $8.61 | $8.67 | $8.25 | $8.25 | +$0.10 | +1.23% | 1,936,708 | $8.45 | $8.25 $8.67 |
| Sep 16, 2026 | $8.54 | $8.59 | $7.93 | $8.15 | $-0.32 | -3.72% | 2,373,954 | $8.18 | $7.93 $8.59 |
| Sep 15, 2026 | $8.45 | $8.52 | $8.28 | $8.47 | $-0.06 | -0.65% | 1,423,434 | $8.38 | $8.28 $8.52 |
| Sep 14, 2026 | $8.22 | $8.65 | $8.12 | $8.52 | +$0.11 | +1.31% | 2,056,171 | $8.46 | $8.12 $8.65 |
| Sep 11, 2026 | $8.88 | $8.88 | $8.36 | $8.41 | $-0.38 | -4.32% | 2,474,589 | $8.57 | $8.36 $8.88 |
| Sep 10, 2026 | $9.25 | $9.32 | $8.76 | $8.79 | $-0.75 | -7.86% | 2,607,078 | $8.98 | $8.76 $9.32 |
| Sep 9, 2026 | $10.05 | $10.34 | $9.51 | $9.54 | $-0.55 | -5.45% | 1,802,965 | $9.73 | $9.51 $10.34 |
| Sep 8, 2026 | $10.04 | $10.55 | $10.00 | $10.09 | $-0.01 | -0.10% | 1,545,631 | $10.23 | $10.00 $10.55 |
| Sep 4, 2026 | $10.06 | $10.66 | $9.96 | $10.10 | +$0.04 | +0.40% | 1,327,309 | $10.16 | $9.96 $10.66 |
| Sep 3, 2026 | $10.21 | $10.40 | $9.97 | $10.06 | $-0.15 | -1.47% | 1,164,323 | $10.13 | $9.97 $10.40 |
| Sep 2, 2026 | $10.11 | $10.46 | $9.73 | $10.21 | +$0.23 | +2.30% | 1,770,565 | $10.05 | $9.73 $10.46 |
| Sep 1, 2026 | $10.00 | $10.26 | $9.81 | $9.98 | $-0.37 | -3.57% | 2,314,298 | $10.02 | $9.81 $10.26 |
| Aug 31, 2026 | $10.32 | $10.59 | $10.12 | $10.35 | $-0.05 | -0.48% | 1,203,324 | $10.35 | $10.12 $10.59 |
| Aug 28, 2026 | $11.20 | $11.34 | $10.38 | $10.40 | $-1.02 | -8.93% | 2,044,404 | $10.76 | $10.38 $11.34 |
| Aug 27, 2026 | $11.53 | $11.68 | $11.25 | $11.42 | $-0.13 | -1.13% | 1,167,514 | $11.44 | $11.25 $11.68 |
| Aug 26, 2026 | $11.77 | $12.32 | $11.40 | $11.55 | $-0.61 | -5.02% | 1,418,681 | $11.68 | $11.40 $12.32 |
| Aug 25, 2026 | $11.33 | $12.20 | $11.12 | $12.16 | +$1.07 | +9.65% | 2,212,846 | $11.80 | $11.12 $12.20 |
| Aug 24, 2026 | $11.90 | $12.17 | $11.02 | $11.09 | $-1.41 | -11.28% | 2,691,521 | $11.35 | $11.02 $12.17 |
| Aug 21, 2026 | $11.31 | $12.50 | $11.12 | $12.50 | +$1.43 | +12.92% | 2,908,856 | $12.18 | $11.12 $12.50 |
| Aug 20, 2026 | $12.06 | $12.19 | $10.93 | $11.07 | $-1.44 | -11.51% | 3,033,233 | $11.32 | $10.93 $12.19 |