Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Algorand ALGO.X

Full chart Compare
Set alert

Price alert · ALGO.X

All alert types
0.0798 +0.0038 (+5.00%)

As ofNov 15, 2026, 5:42 PM EST

0.075564 Day range 0.08081
0.0775 52-week range 0.1638
YTD
-27.67%
1 year
-51.29%

ALGO.X price history

ALGO.X daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 15, 20260.07750.08060.07590.0797+0.0021+2.75%9,956,454
Nov 14, 20260.08520.08540.07490.0776-0.0076-8.93%67,813,522
Nov 13, 20260.08760.08920.08430.0852-0.0025-2.82%61,128,318
Nov 12, 20260.08920.08980.08550.0876-0.0015-1.72%53,813,680
Nov 11, 20260.09020.09210.08810.0892-0.0010-1.12%55,284,304
Nov 10, 20260.09240.09320.08790.0902-0.0022-2.39%54,842,663
Nov 9, 20260.09110.09550.08920.0924+0.0013+1.46%56,482,088
Nov 8, 20260.09530.09630.08900.0911-0.0043-4.50%58,444,728
Nov 7, 20260.09540.09710.09320.0953-0.0001-0.06%51,123,484
Nov 6, 20260.09170.09850.09160.0954+0.0037+4.05%59,546,768
Nov 5, 20260.09890.10140.09110.0917-0.0072-7.26%69,368,272
Nov 4, 20260.09310.10070.08980.0989+0.0058+6.24%63,587,260
Nov 3, 20260.09150.09470.09040.0931+0.0016+1.74%53,140,064
Nov 2, 20260.09390.09470.09010.0915-0.0024-2.56%53,153,784
Nov 1, 20260.09510.09550.09270.0939-0.0013-1.33%50,693,748
Oct 31, 20260.09530.09670.09460.0951-0.0001-0.15%51,222,476
Oct 30, 20260.09320.09600.08950.0953+0.0021+2.27%71,961,510
Oct 29, 20260.10400.10430.09250.0932-0.0108-10.40%87,159,968
Oct 28, 20260.10330.10580.10060.1040+0.0007+0.65%70,047,824
Oct 27, 20260.10560.10610.10180.1033-0.0023-2.17%64,347,224
Oct 26, 20260.10480.10560.10270.1056+0.0008+0.73%64,110,004
Oct 25, 20260.10440.10650.10140.1048+0.0005+0.45%59,645,640
Oct 24, 20260.10590.10680.10080.1044-0.0016-1.47%63,506,412
Oct 23, 20260.10680.10930.10420.1059-0.0009-0.86%65,426,796
Oct 22, 20260.11310.11400.10600.1068-0.0063-5.53%69,729,960
Oct 21, 20260.11370.11660.11170.1131-0.0006-0.51%74,025,336
Oct 20, 20260.10980.11430.10880.1137+0.0039+3.51%74,025,336
Oct 19, 20260.11100.11280.10780.1098-0.0012-1.07%74,020,784
Oct 18, 20260.11180.11290.10580.1110-0.0008-0.70%72,473,760
Oct 17, 20260.11540.11640.10930.1118-0.0036-3.14%66,410,092
Oct 16, 20260.11880.12190.11430.1154-0.0034-2.83%84,503,193
Oct 15, 20260.11520.11880.10740.1188+0.0036+3.11%96,204,158
Oct 14, 20260.11930.12300.11450.1152-0.0041-3.43%99,653,296
Oct 13, 20260.11920.12200.11540.1193+0.0002+0.16%90,566,321
Oct 12, 20260.12600.13350.11830.1191-0.0070-5.56%118,186,656
Oct 11, 20260.11800.12960.11590.1261+0.0081+6.87%112,935,944
Oct 10, 20260.11450.12070.11340.1180+0.0034+3.00%87,015,880
Oct 9, 20260.11730.12090.10990.1146-0.0028-2.42%110,724,808
Oct 8, 20260.11860.14320.11550.1174-0.0013-1.09%236,778,144
Oct 7, 20260.12350.12440.11530.1187-0.0048-3.92%92,289,054
Oct 6, 20260.12760.12890.12320.1235-0.0040-3.17%153,992,176
Oct 5, 20260.13260.13270.12580.1276-0.0051-3.84%115,466,728
Oct 4, 20260.13130.13660.12720.1327+0.0014+1.08%100,020,800
Oct 3, 20260.12710.13320.12460.1313+0.0041+3.21%105,374,043
Oct 2, 20260.12260.13400.12210.1272+0.0047+3.84%138,380,160
Oct 1, 20260.12400.13070.12180.1225-0.0015-1.19%201,376,704
Sep 30, 20260.12560.12820.12240.1240-0.0015-1.20%195,299,206
Sep 29, 20260.13590.14040.12370.1255-0.0104-7.64%212,313,536
Sep 28, 20260.11960.13940.11500.1359+0.0163+13.59%295,941,024
Sep 27, 20260.11810.12060.11420.1196+0.0014+1.18%90,218,512
Sep 26, 20260.11640.12250.11450.1182+0.0019+1.62%85,783,008
Sep 25, 20260.11330.11850.11130.1163+0.0030+2.68%103,931,912
Sep 24, 20260.10440.11470.10300.1133+0.0089+8.56%92,176,072
Sep 23, 20260.11190.11480.10330.1044-0.0078-6.91%99,057,744
Sep 22, 20260.11260.11340.10790.1121-0.0005-0.44%88,390,657
Sep 21, 20260.10890.11760.10740.1126+0.0038+3.45%112,712,312
Sep 20, 20260.10530.11480.10070.1089+0.0038+3.65%131,980,968
Sep 19, 20260.09790.10610.09560.1050+0.0071+7.29%131,980,968
Sep 18, 20260.09030.09890.08980.0979+0.0076+8.39%81,633,641
Sep 17, 20260.08880.09210.08790.0903+0.0014+1.61%71,625,438
Sep 16, 20260.08870.08980.08510.0889+0.0002+0.21%66,858,568
Sep 15, 20260.09610.09950.08800.0887-0.0074-7.72%73,559,192
Sep 14, 20260.09470.09900.09390.0961+0.0014+1.50%73,480,148
Sep 13, 20260.09250.10090.09160.0947+0.0021+2.26%28,089,874
Sep 12, 20260.09350.09500.09220.0926-0.0009-0.96%15,862,303
Sep 11, 20260.09140.09510.08650.0935+0.0021+2.33%37,982,856
Sep 10, 20260.09900.10110.09110.0914-0.0075-7.62%34,921,389
Sep 9, 20260.10090.10270.09700.0989-0.0019-1.88%36,555,900
Sep 8, 20260.09730.10310.09570.1008+0.0035+3.62%37,238,397
Sep 7, 20260.09670.09770.09300.0973+0.0006+0.60%28,224,072
Sep 6, 20260.09460.09680.09350.0967+0.0022+2.37%20,310,972
Sep 5, 20260.09040.09900.09030.0945+0.0041+4.50%28,320,172
Sep 4, 20260.09340.09490.08960.0904-0.0030-3.23%27,677,520
Sep 3, 20260.09310.09580.09000.0934+0.0001+0.12%30,011,854
Sep 2, 20260.08820.09370.08690.0933+0.0052+5.88%27,515,208
Sep 1, 20260.08560.09110.08550.0881+0.0025+2.86%28,045,081
Aug 31, 20260.08450.08640.08370.0857+0.0009+1.11%16,776,865
Aug 30, 20260.08780.08880.08370.0847-0.0031-3.52%16,510,655
Aug 29, 20260.08720.08820.08560.0878+0.0006+0.68%10,713,829
Aug 28, 20260.09120.09240.08560.0872-0.0040-4.35%19,912,395
Aug 27, 20260.09020.09270.08890.0912+0.0010+1.09%21,130,260
Aug 26, 20260.08910.09120.08690.0902+0.0011+1.25%24,847,688
Aug 25, 20260.09180.09530.08800.0891-0.0027-2.92%32,707,118
Aug 24, 20260.09390.09450.09090.0918-0.0021-2.25%34,850,860
Aug 23, 20260.09240.09480.08790.0939+0.0015+1.68%31,909,440
Aug 22, 20260.09740.10490.09130.0924-0.0050-5.18%65,174,720
Aug 21, 20260.08850.09780.08750.0974+0.0089+10.11%48,237,784
Aug 20, 20260.08210.08850.08200.0885+0.0064+7.79%35,912,420
Aug 19, 20260.07790.08300.07760.0821+0.0042+5.37%26,196,136
Aug 18, 20260.07850.07870.07660.0779-0.0006-0.79%11,573,409
Aug 17, 20260.07840.08000.07820.0785+0.0002+0.22%12,043,847
Aug 16, 20260.07940.07970.07740.0783-0.0011-1.34%11,115,519
Aug 15, 20260.07950.08020.07880.0794-0.0001-0.16%8,049,084

93 days, newest first. Daily bars as drawn on the ALGO.X chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.