Goodvision AI Holding Limited ALIS
8.70 USD +0.30 (+3.63%)
Regular-session close
8.23 -0.47 -5.40%
After hours · Nov 13, 4:00 PM ET
8.27 Day range 8.70
7.90 52-week range 11.25
- YTD
- -12.39%
- 1 year
- -12.30%
ALIS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.02 | 8.70 | 8.02 | 8.70 | +0.30 | +3.57% | 5,300 |
| Nov 12, 2026 | 8.07 | 8.43 | 7.80 | 8.40 | -0.20 | -2.33% | 6,600 |
| Nov 11, 2026 | 8.07 | 8.60 | 8.00 | 8.60 | +0.13 | +1.53% | 7,100 |
| Nov 10, 2026 | 8.19 | 8.50 | 8.19 | 8.47 | -0.08 | -0.94% | 1,900 |
| Nov 9, 2026 | 8.04 | 8.55 | 7.24 | 8.55 | +0.10 | +1.18% | 4,700 |
| Nov 6, 2026 | 8.28 | 8.50 | 8.01 | 8.45 | +0.04 | +0.48% | 4,500 |
| Nov 5, 2026 | 8.40 | 8.41 | 8.03 | 8.41 | +0.04 | +0.48% | 9,100 |
| Nov 4, 2026 | 8.76 | 8.76 | 8.13 | 8.37 | -0.47 | -5.32% | 5,900 |
| Nov 3, 2026 | 8.47 | 8.84 | 8.24 | 8.84 | +0.04 | +0.45% | 5,500 |
| Nov 2, 2026 | 7.91 | 9.00 | 7.56 | 8.80 | +0.25 | +2.92% | 8,000 |
| Oct 30, 2026 | 8.65 | 8.65 | 6.27 | 8.55 | -0.10 | -1.16% | 21,000 |
| Oct 29, 2026 | 8.78 | 9.65 | 8.34 | 8.65 | -0.23 | -2.59% | 19,700 |
| Oct 28, 2026 | 8.17 | 9.06 | 8.17 | 8.88 | +0.47 | +5.59% | 21,900 |
| Oct 27, 2026 | 8.00 | 9.08 | 8.00 | 8.41 | +0.21 | +2.56% | 20,600 |
| Oct 26, 2026 | 8.02 | 8.90 | 7.90 | 8.20 | -0.76 | -8.48% | 16,000 |
| Oct 23, 2026 | 8.01 | 9.65 | 7.80 | 8.96 | +0.77 | +9.40% | 37,900 |
| Oct 22, 2026 | 8.86 | 8.86 | 8.16 | 8.19 | -0.16 | -1.92% | 16,000 |
| Oct 21, 2026 | 9.37 | 9.65 | 8.06 | 8.35 | -0.68 | -7.53% | 23,600 |
| Oct 20, 2026 | 9.08 | 9.46 | 9.01 | 9.03 | -0.03 | -0.33% | 9,700 |
| Oct 19, 2026 | 8.85 | 9.37 | 8.60 | 9.06 | +0.21 | +2.37% | 26,500 |
| Oct 16, 2026 | 9.82 | 10.48 | 8.85 | 8.85 | -0.08 | -0.90% | 27,700 |
| Oct 15, 2026 | 8.82 | 9.14 | 8.82 | 8.93 | +0.41 | +4.81% | 2,900 |
| Oct 14, 2026 | 8.51 | 9.34 | 7.90 | 8.52 | +0.62 | +7.85% | 37,500 |
| Oct 13, 2026 | 10.34 | 10.34 | 7.70 | 7.90 | -2.40 | -23.30% | 30,000 |
| Oct 12, 2026 | 10.01 | 10.75 | 10.01 | 10.30 | +0.23 | +2.28% | 25,500 |
| Oct 9, 2026 | 10.67 | 10.67 | 10.01 | 10.07 | +0.37 | +3.81% | 14,300 |
| Oct 8, 2026 | 11.12 | 11.20 | 9.20 | 9.70 | -1.33 | -12.06% | 69,400 |
| Oct 7, 2026 | 12.45 | 14.91 | 11.00 | 11.03 | -0.22 | -1.96% | 690,500 |
| Oct 6, 2026 | 10.37 | 11.41 | 10.31 | 11.25 | +0.92 | +8.91% | 118,100 |
| Oct 5, 2026 | 10.33 | 10.35 | 10.31 | 10.33 | 0.00 | 0.00% | 17,800 |
| Oct 2, 2026 | 10.33 | 10.33 | 10.32 | 10.33 | +0.02 | +0.19% | 102,900 |
| Oct 1, 2026 | 10.31 | 10.33 | 10.31 | 10.31 | 0.00 | 0.00% | 13,400 |
| Sep 30, 2026 | 10.33 | 10.33 | 10.31 | 10.31 | -0.01 | -0.10% | 14,900 |
| Sep 29, 2026 | 10.33 | 10.33 | 10.31 | 10.32 | -0.01 | -0.10% | 3,700 |
| Sep 28, 2026 | 10.32 | 10.33 | 10.32 | 10.33 | +0.04 | +0.39% | 2,100 |
| Sep 25, 2026 | 10.34 | 10.34 | 10.29 | 10.29 | -0.05 | -0.48% | 900 |
| Sep 24, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 10.35 | 10.35 | 10.34 | 10.34 | 0.00 | 0.00% | 700 |
| Sep 22, 2026 | 10.31 | 10.35 | 10.31 | 10.34 | +0.04 | +0.39% | 326,600 |
| Sep 21, 2026 | 10.32 | 10.32 | 10.30 | 10.30 | 0.00 | 0.00% | 3,700 |
| Sep 18, 2026 | 10.31 | 10.31 | 10.30 | 10.30 | +0.01 | +0.10% | 3,400 |
| Sep 17, 2026 | 10.33 | 10.33 | 10.29 | 10.29 | 0.00 | 0.00% | 14,200 |
| Sep 16, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | -0.05 | -0.48% | 700 |
| Sep 15, 2026 | 10.31 | 10.35 | 10.31 | 10.34 | 0.00 | 0.00% | 11,700 |
| Sep 14, 2026 | 10.29 | 10.34 | 10.28 | 10.34 | 0.00 | 0.00% | 3,800 |
| Sep 11, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | +0.06 | +0.58% | 400 |
| Sep 10, 2026 | 10.33 | 10.34 | 10.28 | 10.28 | -0.04 | -0.39% | 1,400 |
| Sep 9, 2026 | 10.34 | 10.35 | 10.29 | 10.32 | 0.00 | 0.00% | 8,400 |
| Sep 8, 2026 | 10.39 | 10.40 | 10.30 | 10.32 | +0.02 | +0.19% | 32,200 |
| Sep 4, 2026 | 10.30 | 10.30 | 10.28 | 10.30 | +0.05 | +0.49% | 143,200 |
| Sep 3, 2026 | 10.26 | 10.26 | 10.25 | 10.25 | 0.00 | 0.00% | 29,900 |
| Sep 2, 2026 | 10.24 | 10.25 | 10.23 | 10.25 | +0.05 | +0.49% | 188,400 |
| Sep 1, 2026 | 10.23 | 10.23 | 10.20 | 10.20 | 0.00 | 0.00% | 2,500 |
| Aug 31, 2026 | 10.23 | 10.23 | 10.20 | 10.20 | -0.01 | -0.10% | 13,600 |
| Aug 28, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | -0.01 | -0.10% | 200 |
| Aug 25, 2026 | 10.22 | 10.22 | 10.21 | 10.22 | +0.01 | +0.10% | 3,900 |
| Aug 24, 2026 | 10.22 | 10.22 | 10.21 | 10.21 | 0.00 | 0.00% | 1,100 |
| Aug 21, 2026 | 10.24 | 10.25 | 10.20 | 10.21 | 0.00 | 0.00% | 2,400 |
| Aug 20, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | +0.01 | +0.10% | 1,400 |
| Aug 18, 2026 | 10.21 | 10.21 | 10.20 | 10.20 | 0.00 | 0.00% | 2,400 |
| Aug 17, 2026 | 10.21 | 10.24 | 10.20 | 10.20 | 0.00 | 0.00% | 22,500 |
| Aug 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | +0.01 | +0.10% | 600 |
65 days, newest first. Daily bars as drawn on the ALIS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.