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%
ALUB — Alussa Energy Acquisition Corp. II
NYSEAlussa Energy Acquisition Corp. II
$10.14
+0.00(+0.00%)
- O
- 10.14
- H
- 10.14
- L
- 10.14
- V
- 73.16K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$10.14
Period Return+1.6%
Period High$10.17
Period Low$9.90
Avg Daily Volume59.0K
Total Trading Days164
ALUB — Historical OHLCV Price & Volume Table
Jan 6, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | +$0.00 | +0.00% | 73,162 | $10.14 | $10.14 $10.14 |
| Sep 30, 2026 | $10.14 | $10.14 | $10.14 | $10.14 | +$0.01 | +0.10% | 10,674 | $10.14 | $10.14 $10.14 |
| Sep 29, 2026 | $10.12 | $10.13 | $10.12 | $10.13 | +$0.00 | +0.00% | 11,222 | $10.13 | $10.12 $10.13 |
| Sep 28, 2026 | $10.13 | $10.13 | $10.13 | $10.13 | +$0.01 | +0.10% | 132 | $10.13 | $10.13 $10.13 |
| Sep 25, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | +$0.00 | +0.00% | 1,266 | $10.12 | $10.12 $10.12 |
| Sep 24, 2026 | $10.12 | $10.13 | $10.12 | $10.12 | +$0.00 | +0.00% | 47,344 | $10.12 | $10.12 $10.13 |
| Sep 23, 2026 | $10.11 | $10.12 | $10.11 | $10.12 | +$0.00 | +0.00% | 345,986 | $10.11 | $10.11 $10.12 |
| Sep 21, 2026 | $10.11 | $10.12 | $10.11 | $10.12 | +$0.01 | +0.10% | 293,542 | $10.11 | $10.11 $10.12 |
| Sep 18, 2026 | $10.12 | $10.12 | $10.11 | $10.11 | $-0.01 | -0.10% | 2,412 | $10.11 | $10.11 $10.12 |
| Sep 17, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | +$0.00 | +0.00% | 96,482 | $10.12 | $10.12 $10.12 |
| Sep 16, 2026 | $10.12 | $10.13 | $10.12 | $10.12 | +$0.00 | +0.00% | 111,525 | $10.12 | $10.12 $10.13 |
| Sep 15, 2026 | $10.17 | $10.17 | $10.11 | $10.12 | $-0.03 | -0.30% | 255,425 | $10.12 | $10.11 $10.17 |
| Sep 14, 2026 | $10.14 | $10.15 | $10.14 | $10.15 | +$0.03 | +0.30% | 258 | $10.15 | $10.14 $10.15 |
| Sep 11, 2026 | $10.13 | $10.13 | $10.12 | $10.12 | +$0.00 | +0.00% | 104,396 | $10.12 | $10.12 $10.13 |
| Sep 10, 2026 | $10.12 | $10.12 | $10.12 | $10.12 | $-0.03 | -0.25% | 2,123 | $10.12 | $10.12 $10.12 |
| Sep 9, 2026 | $10.12 | $10.15 | $10.12 | $10.15 | +$0.03 | +0.25% | 62,349 | $10.12 | $10.12 $10.15 |
| Sep 8, 2026 | $10.11 | $10.12 | $10.11 | $10.12 | +$0.01 | +0.05% | 86,465 | $10.11 | $10.11 $10.12 |
| Sep 3, 2026 | $10.11 | $10.12 | $10.11 | $10.12 | $-0.01 | -0.05% | 119,260 | $10.11 | $10.11 $10.12 |
| Sep 1, 2026 | $10.12 | $10.12 | $10.11 | $10.12 | +$0.01 | +0.10% | 97,914 | $10.12 | $10.11 $10.12 |
| Aug 31, 2026 | $10.11 | $10.11 | $10.10 | $10.11 | $-0.01 | -0.10% | 188,135 | $10.11 | $10.10 $10.11 |
| Aug 27, 2026 | $10.11 | $10.12 | $10.11 | $10.12 | +$0.01 | +0.10% | 20,424 | $10.12 | $10.11 $10.12 |
| Aug 26, 2026 | $10.11 | $10.11 | $10.11 | $10.11 | +$0.00 | +0.00% | 1,027 | $10.11 | $10.11 $10.11 |
| Aug 25, 2026 | $10.11 | $10.11 | $10.11 | $10.11 | $-0.04 | -0.39% | 623,496 | $10.11 | $10.11 $10.11 |
| Aug 17, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | +$0.02 | +0.20% | 106 | $10.15 | $10.15 $10.15 |
| Aug 12, 2026 | $10.13 | $10.13 | $10.13 | $10.13 | +$0.02 | +0.20% | 127 | $10.13 | $10.13 $10.13 |
| Aug 11, 2026 | $10.11 | $10.11 | $10.11 | $10.11 | +$0.00 | +0.00% | 400,023 | $10.11 | $10.11 $10.11 |
| Aug 4, 2026 | $10.12 | $10.12 | $10.11 | $10.11 | +$0.01 | +0.10% | 110,205 | $10.11 | $10.11 $10.12 |
| Jul 31, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.00 | +0.00% | 140 | $10.10 | $10.10 $10.10 |
| Jul 29, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.01 | +0.05% | 52,285 | $10.10 | $10.10 $10.10 |
| Jul 28, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | +$0.06 | +0.55% | 40,801 | $10.10 | $10.10 $10.10 |