Astera Labs, Inc. - Common Stock (NQ: ALAB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	99.00	99.84	94.41	94.49	6,303,235	-3.68(-3.75%)
Nov 06, 2024	90.00	98.68	86.50	98.17	15,378,900	+2.26(+2.36%)
Nov 05, 2024	86.35	97.35	84.11	95.91	24,772,022	+26.26(+37.70%)
Nov 04, 2024	72.23	72.59	67.31	69.65	5,303,691	-3.00(-4.13%)
Nov 01, 2024	71.86	74.02	70.74	72.65	2,328,364	+2.49(+3.55%)
Oct 31, 2024	73.28	73.28	69.33	70.16	2,888,471	-3.34(-4.54%)
Oct 30, 2024	72.42	75.16	72.32	73.50	1,926,047	-0.57(-0.77%)
Oct 29, 2024	72.96	75.00	72.93	74.07	1,995,708	+1.20(+1.65%)
Oct 28, 2024	72.94	73.64	71.12	72.87	1,865,510	+0.20(+0.28%)
Oct 25, 2024	71.45	75.05	71.35	72.67	5,388,449	+2.37(+3.37%)
Oct 24, 2024	68.46	70.70	68.29	70.30	3,545,324	+2.50(+3.69%)
Oct 23, 2024	68.10	70.09	65.10	67.80	2,557,010	-0.49(-0.72%)
Oct 22, 2024	67.12	68.75	65.50	68.29	2,932,373	+1.11(+1.65%)
Oct 21, 2024	66.96	67.50	65.64	67.18	2,726,572	+0.31(+0.46%)
Oct 18, 2024	66.75	68.74	66.17	66.87	2,453,871	+0.88(+1.33%)
Oct 17, 2024	67.96	69.48	65.62	65.99	5,347,494	+0.40(+0.61%)
Oct 16, 2024	64.31	66.11	62.01	65.59	4,146,331	+3.12(+4.99%)
Oct 15, 2024	64.46	64.50	60.48	62.47	3,025,831	-2.49(-3.83%)
Oct 14, 2024	66.77	68.68	64.79	64.96	3,232,326	-1.73(-2.59%)
Oct 11, 2024	65.34	70.74	65.31	66.69	7,639,579	+0.58(+0.88%)
Oct 10, 2024	60.98	66.17	60.12	66.11	8,229,272	+4.89(+7.99%)
Oct 09, 2024	61.16	63.15	59.45	61.22	12,523,007	+8.26(+15.60%)
Oct 08, 2024	51.82	53.69	51.55	52.96	1,823,937	+0.41(+0.78%)
Oct 07, 2024	52.47	53.22	51.14	52.55	2,436,825	+0.21(+0.40%)
Oct 04, 2024	50.00	52.42	49.41	52.34	3,838,134	+3.58(+7.34%)
Oct 03, 2024	50.20	50.78	48.74	48.76	1,900,445	-1.78(-3.52%)
Oct 02, 2024	50.08	51.71	49.08	50.54	1,495,350	-0.14(-0.28%)
Oct 01, 2024	52.71	53.00	50.42	50.68	1,779,709	-1.71(-3.26%)
Sep 30, 2024	52.60	53.92	51.87	52.39	2,359,222	-1.13(-2.11%)
Sep 27, 2024	55.00	55.50	52.23	53.52	3,891,690	-1.23(-2.25%)
Sep 26, 2024	53.88	55.08	52.10	54.75	3,796,673	+2.65(+5.09%)
Sep 25, 2024	50.90	52.55	50.79	52.10	2,476,282	+0.93(+1.82%)
Sep 24, 2024	51.27	51.57	50.05	51.17	1,687,268	+0.47(+0.93%)
Sep 23, 2024	50.62	51.30	49.50	50.70	2,710,413	+0.19(+0.38%)
Sep 20, 2024	47.05	50.69	47.00	50.51	8,256,757	+3.38(+7.17%)
Sep 19, 2024	48.33	48.42	46.80	47.13	3,504,830	+0.69(+1.49%)
Sep 18, 2024	46.60	48.31	46.06	46.44	6,083,967	+0.11(+0.24%)
Sep 17, 2024	44.75	46.79	44.40	46.33	3,677,357	+2.47(+5.63%)
Sep 16, 2024	43.39	44.33	42.80	43.86	2,881,894	+0.41(+0.94%)
Sep 13, 2024	41.84	43.54	41.47	43.45	3,064,230	+2.09(+5.05%)
Sep 12, 2024	41.79	42.30	40.78	41.36	2,292,738	-0.61(-1.45%)
Sep 11, 2024	38.56	42.10	38.14	41.97	2,899,732	+3.67(+9.58%)
Sep 10, 2024	37.74	38.73	36.85	38.30	1,619,182	+0.27(+0.71%)
Sep 09, 2024	40.20	40.40	37.95	38.03	3,051,779	-1.97(-4.92%)
Sep 06, 2024	41.93	41.99	39.55	40.00	2,304,088	-1.69(-4.05%)
Sep 05, 2024	40.50	42.72	40.26	41.69	2,882,213	+0.00(+0.00%)
Sep 04, 2024	39.96	43.18	39.66	41.69	4,372,540	+2.58(+6.60%)