AltC Acquisition Corp.
ALCCNYSEFinancial Services
$18.23
+$3.06(+20.17%)
Market Cap$785709299
P/E Ratio—
52W High$18.8
52W Low$10.27
AltC Acquisition Corp.（ALCC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
alcc · 日线历史（复权）· FMP · 截至 2024年5月9日
5-Year High5Y
$18.80
May 9, 2024
-3.0% from here
5-Year Low5Y
$9.50
Aug 24, 2021
+91.9% from low
IPO Priceadj.
$9.98
Jul 8, 2021
+82.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ALCC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 9, 2024 | $15.69 | $18.80 | $15.41 | $18.23 | $18.23 | 5.1M | +16.19% |
| May 8, 2024 | $14.51 | $16.11 | $13.88 | $15.17 | $15.17 | 3.0M | +4.55% |
| May 7, 2024 | $14.97 | $15.70 | $13.44 | $14.34 | $14.34 | 3.2M | -4.21% |
| May 6, 2024 | $15.30 | $15.79 | $14.01 | $14.95 | $14.95 | 3.1M | -2.29% |
| May 3, 2024 | $13.60 | $14.89 | $13.47 | $14.83 | $14.83 | 2.2M | +9.04% |
| May 2, 2024 | $14.00 | $14.29 | $12.60 | $12.81 | $12.81 | 2.2M | -8.50% |
| May 1, 2024 | $13.75 | $14.27 | $13.38 | $13.94 | $13.94 | 1.4M | +1.38% |
| Apr 30, 2024 | $14.46 | $14.90 | $13.31 | $13.74 | $13.74 | 1.5M | -4.98% |
| Apr 29, 2024 | $12.95 | $15.42 | $12.82 | $14.42 | $14.42 | 2.8M | +11.35% |
| Apr 26, 2024 | $13.40 | $13.64 | $12.52 | $12.81 | $12.81 | 1.6M | -4.40% |
| Apr 25, 2024 | $13.25 | $13.25 | $12.83 | $13.00 | $13.00 | 421K | -1.89% |
| Apr 24, 2024 | $13.19 | $13.60 | $12.93 | $13.40 | $13.40 | 661K | +1.59% |
| Apr 23, 2024 | $12.50 | $13.34 | $12.50 | $13.00 | $13.00 | 910K | +4.00% |
| Apr 22, 2024 | $12.51 | $12.75 | $12.26 | $12.58 | $12.58 | 395K | +0.56% |
| Apr 19, 2024 | $12.59 | $12.64 | $12.46 | $12.50 | $12.50 | 608K | -0.71% |
| Apr 18, 2024 | $12.65 | $12.94 | $12.48 | $12.67 | $12.67 | 570K | +0.16% |
| Apr 17, 2024 | $12.95 | $13.00 | $12.65 | $12.70 | $12.70 | 491K | -1.93% |
| Apr 16, 2024 | $12.25 | $12.98 | $12.25 | $12.72 | $12.72 | 445K | +3.84% |
| Apr 15, 2024 | $12.85 | $12.85 | $12.37 | $12.50 | $12.50 | 723K | -2.72% |
| Apr 12, 2024 | $13.22 | $13.32 | $12.45 | $12.76 | $12.76 | 1.4M | -3.48% |
Showing 1–20 of 715 records
Annual Stock Price Performance · ALCC
Jan 1 → Dec 31 · 4 years2024+72.1%$10.59 → $18.23
+72.1%
2023+6.6%$9.91 → $10.56
+6.6%
2022+0.6%$9.86 → $9.92
+0.6%
2021-1.5%$10.00 → $9.85
-1.5%
Best Year2024 · +72.1%
Worst Year2021 · -1.5%
Positive Years3 / 4
Avg Annual Return+19.5%
4Y Total Return+82.3%
4Y CAGR~+16.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in ALCC?
If you invested $1,000 in ALCC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,827
Total Return+82.7%
CAGR~+12.8% / yr
Profit+$827
Based on Jul 8, 2021 · $9.98Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
AltC Acquisition Corp.（ALCC）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $18.23。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALCC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALCC 历史股价FMP 日线复权 OHLCV