7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,471.73

+685.52

+0.89%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK USD

Alibaba Group Holding Limited (BABAF)

12.15 -0.34 (-2.74%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	14.82	14.82	12.15	12.15	12.15	28,300
Oct 29, 2026	12.32	13.06	11.82	12.49	12.49	15,600
Oct 28, 2026	12.81	12.92	12.35	12.92	12.92	13,600
Oct 27, 2026	12.35	14.16	12.35	12.50	12.50	216,700
Oct 26, 2026	13.19	13.62	12.54	12.75	12.75	45,700
Oct 23, 2026	13.60	13.60	12.39	12.39	12.39	447,700
Oct 22, 2026	14.25	14.25	12.45	12.45	12.45	57,600
Oct 21, 2026	13.10	13.98	12.76	13.16	13.16	13,700
Oct 20, 2026	14.53	14.53	13.22	13.51	13.51	10,700
Oct 19, 2026	13.62	14.63	13.12	13.45	13.45	38,200
Oct 16, 2026	13.25	14.13	13.15	13.78	13.78	20,100
Oct 15, 2026	13.14	14.48	12.47	14.48	14.48	28,800
Oct 14, 2026	14.10	14.10	12.88	13.26	13.26	172,700
Oct 13, 2026	13.80	13.98	12.63	12.63	12.63	22,500
Oct 12, 2026	12.90	14.65	12.90	13.73	13.73	93,200
Oct 9, 2026	11.47	14.24	11.47	13.89	13.89	26,600
Oct 8, 2026	13.25	13.50	13.10	13.27	13.27	21,800
Oct 7, 2026	14.07	14.54	13.30	13.30	13.30	21,600
Oct 6, 2026	16.29	16.29	13.13	13.54	13.54	17,500
Oct 5, 2026	14.73	14.73	13.73	13.85	13.85	42,200
Oct 2, 2026	13.65	14.29	12.59	13.09	13.09	25,600
Oct 1, 2026	14.54	14.54	12.35	13.08	13.08	23,200
Sep 30, 2026	12.69	13.45	12.69	12.94	12.94	19,700
Sep 29, 2026	13.07	14.50	12.69	12.69	12.69	186,300
Sep 28, 2026	15.40	15.40	13.11	13.65	13.65	23,100
Sep 25, 2026	13.95	15.10	13.15	14.19	14.19	16,900
Sep 24, 2026	14.07	14.16	13.75	13.79	13.79	15,100
Sep 23, 2026	13.22	14.89	12.75	12.80	12.80	23,300
Sep 22, 2026	14.44	14.80	13.44	14.44	14.44	16,300
Sep 21, 2026	15.06	15.44	13.49	14.66	14.66	16,700
Sep 18, 2026	12.99	14.28	12.99	13.35	13.35	95,900
Sep 17, 2026	13.03	13.38	12.35	13.26	13.26	11,200
Sep 16, 2026	13.76	13.76	12.69	13.45	13.45	16,900
Sep 15, 2026	13.12	13.66	12.70	13.66	13.66	11,400
Sep 14, 2026	13.85	14.43	13.81	14.43	14.43	170,700
Sep 11, 2026	13.12	14.85	13.12	13.67	13.67	15,600
Sep 10, 2026	16.00	16.00	12.74	13.76	13.76	15,600
Sep 9, 2026	12.34	15.22	12.34	13.59	13.59	26,100
Sep 8, 2026	14.25	14.88	13.82	14.13	14.13	300,800
Sep 4, 2026	15.77	15.77	14.40	14.41	14.41	11,000
Sep 3, 2026	12.94	15.41	12.11	14.05	14.05	33,500
Sep 2, 2026	14.06	14.91	13.22	13.31	13.31	16,900
Sep 1, 2026	14.38	15.34	14.00	14.05	14.05	276,300
Aug 31, 2026	14.84	16.19	14.35	15.76	15.76	9,600
Aug 28, 2026	15.86	16.30	14.85	15.77	15.77	18,200
Aug 27, 2026	15.44	16.19	14.96	15.73	15.73	5,200
Aug 26, 2026	14.94	16.14	14.94	14.94	14.94	181,000
Aug 25, 2026	15.26	15.76	14.35	14.83	14.83	210,000
Aug 24, 2026	14.35	15.78	14.35	14.83	14.83	271,800
Aug 21, 2026	14.94	16.38	14.25	15.45	15.45	38,500
Aug 20, 2026	15.67	16.24	15.02	16.09	16.09	121,400
Aug 19, 2026	15.38	16.28	15.38	15.83	15.83	1,805,800
Aug 18, 2026	17.61	17.61	14.98	15.77	15.77	186,000
Aug 17, 2026	15.94	15.94	15.30	15.30	15.30	4,100
Aug 14, 2026	15.23	15.97	15.23	15.97	15.97	1,800
Aug 13, 2026	14.77	16.26	14.25	14.25	14.25	202,300
Aug 12, 2026	15.00	17.00	15.00	15.93	15.93	3,600
Aug 11, 2026	16.55	16.55	15.41	15.41	15.41	2,700
Aug 10, 2026	16.00	16.90	16.00	16.53	16.53	7,100
Aug 7, 2026	14.03	16.20	14.03	16.20	16.20	61,200
Aug 6, 2026	16.26	16.31	14.35	15.13	15.13	6,200
Aug 5, 2026	15.72	16.40	14.95	14.95	14.95	11,800
Aug 4, 2026	15.72	15.72	15.72	15.72	15.72	120,500
Aug 3, 2026	14.60	16.19	14.60	16.10	16.10	4,700
Jul 31, 2026	14.34	15.25	14.34	14.41	14.41	38,100
Jul 30, 2026	14.64	14.94	14.09	14.94	14.94	5,700
Jul 29, 2026	13.67	14.62	13.23	14.62	14.62	1,900
Jul 28, 2026	14.59	14.59	12.62	14.59	14.59	9,300
Jul 27, 2026	14.94	15.31	14.44	15.31	15.31	3,400
Jul 24, 2026	14.92	14.92	13.25	14.09	14.09	5,600
Jul 23, 2026	13.64	15.05	13.64	15.05	15.05	3,600
Jul 22, 2026	13.29	14.20	13.29	14.20	14.20	800
Jul 21, 2026	13.77	14.55	13.77	14.55	14.55	1,400
Jul 20, 2026	14.94	15.31	14.94	15.31	15.31	7,500
Jul 17, 2026	14.12	14.81	13.43	14.81	14.81	4,400
Jul 16, 2026	13.77	14.93	13.77	14.93	14.93	162,200
Jul 15, 2026	14.50	15.23	13.36	15.23	15.23	7,700
Jul 14, 2026	12.93	13.78	12.93	12.93	12.93	129,000
Jul 13, 2026	13.56	14.00	12.99	13.49	13.49	324,100
Jul 10, 2026	13.99	14.12	12.98	13.74	13.74	139,200
Jul 9, 2026	14.86	14.86	12.74	13.91	13.91	7,300
Jul 8, 2026	13.13	13.50	13.13	13.19	13.19	1,000
Jul 7, 2026	11.74	13.01	11.74	11.89	11.89	99,100
Jul 6, 2026	13.01	13.02	12.04	12.16	12.16	132,500
Jul 2, 2026	11.63	13.38	11.63	12.88	12.88	46,200
Jul 1, 2026	13.41	13.41	11.60	12.85	12.85	3,600
Jun 30, 2026	13.37	13.37	10.98	12.78	12.78	254,000
Jun 29, 2026	11.47	13.10	11.00	12.75	12.75	10,800
Jun 26, 2026	12.35	12.66	11.71	11.90	11.90	245,800
Jun 25, 2026	13.50	13.50	11.75	11.96	11.96	38,600
Jun 24, 2026	12.72	12.72	12.19	12.41	12.41	166,700
Jun 23, 2026	12.80	13.50	12.73	12.85	12.85	14,600
Jun 22, 2026	13.17	14.27	13.00	13.34	13.34	191,900
Jun 18, 2026	12.78	14.26	12.78	14.26	14.26	54,900
Jun 17, 2026	13.58	14.02	12.71	13.30	13.30	4,682,700
Jun 16, 2026	14.30	14.30	12.59	13.75	13.75	136,700
Jun 15, 2026	13.87	15.04	12.39	14.68	14.68	409,800
Jun 12, 2026	14.65	15.25	14.50	14.65	14.65	12,800
Jun 11, 2026	13.86	15.31	13.86	14.99	14.99	29,700
Jun 10, 2026	14.24	15.32	14.24	15.32	15.32	14,500
Jun 9, 2026	15.12	15.94	14.88	15.22	15.22	18,400
Jun 8, 2026	15.50	16.19	15.05	16.19	16.19	3,800
Jun 5, 2026	16.25	16.25	15.30	15.30	15.30	6,000
Jun 4, 2026	18.29	18.29	15.00	15.95	15.95	188,400
Jun 3, 2026	18.16	18.16	15.50	16.92	16.92	8,700
Jun 2, 2026	15.31	16.95	15.31	16.58	16.58	9,500
Jun 1, 2026	16.40	16.88	15.00	15.00	15.00	46,400
May 29, 2026	15.98	16.90	15.98	16.00	16.00	207,000
May 28, 2026	16.40	16.90	14.60	16.90	16.90	15,100
May 27, 2026	16.72	16.72	15.90	16.72	16.72	226,000
May 26, 2026	16.00	16.93	15.90	16.25	16.25	3,700
May 22, 2026	18.07	18.07	16.11	16.42	16.42	1,700
May 21, 2026	16.10	17.53	16.10	17.12	17.12	1,100
May 20, 2026	17.00	19.09	15.63	16.48	16.48	3,100
May 19, 2026	19.39	19.39	17.00	17.00	17.00	127,700
May 18, 2026	16.50	18.42	16.50	18.42	18.42	4,800
May 15, 2026	19.04	19.04	16.50	17.00	17.00	3,200
May 14, 2026	18.23	19.31	18.23	19.18	19.18	93,600
May 13, 2026	16.90	18.56	16.80	18.26	18.26	7,900
May 12, 2026	17.00	17.00	16.70	16.90	16.90	9,900
May 11, 2026	17.79	17.79	17.01	17.25	17.25	3,500
May 8, 2026	15.72	18.25	15.72	17.54	17.54	15,300
May 7, 2026	17.69	17.79	16.08	16.26	16.26	224,200
May 6, 2026	16.53	17.64	15.78	16.09	16.09	1,900
May 5, 2026	16.80	16.80	16.80	16.80	16.80	500
May 4, 2026	15.45	16.98	15.45	16.80	16.80	4,800
May 1, 2026	15.45	16.80	15.45	16.75	16.75	5,000
Apr 30, 2026	16.41	17.26	15.50	16.71	16.71	4,000
Apr 29, 2026	15.30	16.37	15.20	15.75	15.75	6,500
Apr 28, 2026	16.05	16.68	15.42	16.67	16.67	146,300
Apr 27, 2026	15.42	16.68	15.42	15.42	15.42	1,700
Apr 24, 2026	16.41	17.26	15.56	17.26	17.26	6,300
Apr 23, 2026	17.50	17.65	16.30	16.90	16.90	11,900
Apr 22, 2026	16.30	17.50	16.30	17.07	17.07	2,500
Apr 21, 2026	17.50	17.50	16.60	17.50	17.50	3,200
Apr 20, 2026	17.79	17.79	16.60	17.55	17.55	57,100
Apr 17, 2026	16.60	17.82	16.60	17.67	17.67	2,600
Apr 16, 2026	16.66	17.58	16.50	17.34	17.34	2,900
Apr 15, 2026	16.48	17.10	16.30	17.10	17.10	6,500
Apr 14, 2026	15.46	16.73	15.00	16.73	16.73	22,200
Apr 13, 2026	15.46	16.84	15.00	15.00	15.00	32,600
Apr 10, 2026	16.00	17.07	14.89	16.15	16.15	4,500
Apr 9, 2026	14.40	15.91	14.40	15.91	15.91	171,200
Apr 8, 2026	14.40	16.00	14.28	15.65	15.65	4,000
Apr 7, 2026	14.80	14.80	14.48	14.48	14.48	1,300
Apr 6, 2026	16.00	16.00	14.54	15.80	15.80	11,900
Apr 2, 2026	15.00	15.60	14.40	15.60	15.60	3,000
Apr 1, 2026	14.40	15.60	14.40	14.40	14.40	2,100
Mar 31, 2026	13.43	15.72	13.43	15.31	15.31	8,900
Mar 30, 2026	16.00	16.00	14.98	15.49	15.49	4,600
Mar 27, 2026	15.28	16.20	15.28	15.80	15.80	10,400
Mar 26, 2026	15.38	16.58	15.38	16.58	16.58	5,800
Mar 25, 2026	15.23	17.45	15.23	16.30	16.30	178,900
Mar 24, 2026	14.74	17.05	14.39	14.89	14.89	6,000
Mar 23, 2026	14.73	17.11	14.00	14.00	14.00	330,300
Mar 20, 2026	14.45	15.79	14.01	15.79	15.79	2,600
Mar 19, 2026	16.00	16.70	14.86	15.47	15.47	6,700
Mar 18, 2026	17.75	17.75	16.94	17.00	17.00	900
Mar 17, 2026	16.96	17.80	16.96	17.00	17.00	38,600
Mar 16, 2026	17.01	17.94	17.01	17.74	17.74	107,500
Mar 13, 2026	16.70	17.34	16.70	17.10	17.10	3,800
Mar 12, 2026	16.61	17.90	16.61	17.90	17.90	1,700
Mar 11, 2026	16.45	18.09	16.45	17.64	17.64	10,300
Mar 10, 2026	17.98	18.48	16.40	16.40	16.40	75,100
Mar 9, 2026	16.26	16.48	16.05	16.05	16.05	10,700
Mar 6, 2026	17.90	17.90	16.00	16.40	16.40	2,200
Mar 5, 2026	16.35	18.31	16.10	17.80	17.80	25,300
Mar 4, 2026	18.48	18.48	16.70	16.71	16.71	1,700
Mar 3, 2026	17.00	17.00	16.72	16.72	16.72	6,200
Mar 2, 2026	17.02	19.14	16.82	18.33	18.33	11,800
Feb 27, 2026	18.11	20.00	18.06	19.83	19.83	3,200
Feb 26, 2026	18.28	19.57	18.28	19.57	19.57	1,100
Feb 25, 2026	18.10	19.29	18.10	19.13	19.13	13,300
Feb 24, 2026	20.28	20.28	18.97	20.28	20.28	73,600
Feb 23, 2026	19.36	19.36	19.09	19.36	19.36	3,000
Feb 20, 2026	19.41	20.82	19.41	20.82	20.82	4,000
Feb 19, 2026	18.82	21.00	18.68	18.68	18.68	2,500
Feb 18, 2026	18.82	21.00	18.82	19.41	19.41	2,900
Feb 17, 2026	18.82	21.00	18.10	18.10	18.10	10,100
Feb 13, 2026	21.00	21.00	18.68	20.42	20.42	4,900
Feb 12, 2026	20.98	21.00	18.74	19.91	19.91	2,200
Feb 11, 2026	18.10	21.42	18.10	20.99	20.99	6,100
Feb 10, 2026	21.02	21.08	20.08	21.08	21.08	1,300
Feb 9, 2026	20.98	20.99	19.92	19.92	19.92	1,700
Feb 6, 2026	21.97	22.31	21.45	21.47	21.47	113,700
Feb 5, 2026	19.90	20.98	18.09	18.09	18.09	1,500
Feb 4, 2026	21.49	22.37	21.29	22.37	22.37	1,900
Feb 3, 2026	20.30	22.18	20.30	21.38	21.38	1,900
Feb 2, 2026	21.00	22.51	21.00	22.51	22.51	88,100
Jan 30, 2026	22.60	22.60	21.50	21.50	21.50	3,000
Jan 29, 2026	22.50	22.57	21.00	22.57	22.57	8,700
Jan 28, 2026	23.70	23.70	21.86	22.08	22.08	6,300
Jan 27, 2026	22.60	22.60	21.00	22.60	22.60	3,200
Jan 26, 2026	21.77	22.40	21.10	21.93	21.93	6,200
Jan 23, 2026	21.76	22.31	20.85	22.31	22.31	11,000
Jan 22, 2026	21.85	22.68	20.73	22.68	22.68	4,000
Jan 21, 2026	21.54	21.54	20.81	21.44	21.44	2,900
Jan 20, 2026	21.11	21.24	20.70	21.24	21.24	2,300
Jan 16, 2026	21.46	21.46	20.31	21.07	21.07	81,300
Jan 15, 2026	21.91	21.91	21.38	21.38	21.38	1,500
Jan 14, 2026	21.52	21.89	20.50	21.89	21.89	1,900
Jan 13, 2026	20.80	21.52	20.62	20.62	20.62	12,200
Jan 12, 2026	17.51	21.00	17.51	21.00	21.00	5,900
Jan 9, 2026	17.72	18.85	17.72	18.85	18.85	2,700
Jan 8, 2026	18.40	19.32	17.36	19.32	19.32	3,000
Jan 7, 2026	19.25	19.62	18.12	19.50	19.50	2,600
Jan 6, 2026	20.00	20.00	18.80	19.33	19.33	1,137,700
Jan 5, 2026	17.86	19.47	17.60	19.18	19.18	201,300
Jan 2, 2026	17.25	19.45	17.25	19.45	19.45	15,100
Dec 31, 2025	18.76	18.76	16.80	17.51	17.51	1,300
Dec 30, 2025	18.15	18.81	17.48	18.81	18.81	2,000
Dec 29, 2025	18.07	18.47	17.37	17.50	17.50	5,500
Dec 26, 2025	19.10	19.13	19.04	19.10	19.10	900
Dec 24, 2025	18.50	18.50	17.47	17.47	17.47	700
Dec 23, 2025	17.41	18.76	17.41	18.50	18.50	4,100
Dec 22, 2025	20.14	20.14	17.47	18.00	18.00	1,022,400
Dec 19, 2025	17.52	19.20	17.02	18.50	18.50	4,300
Dec 18, 2025	19.60	19.60	17.41	18.50	18.50	6,200
Dec 17, 2025	18.51	18.56	17.62	18.56	18.56	2,400
Dec 16, 2025	18.60	19.58	17.62	18.94	18.94	11,300
Dec 15, 2025	20.16	20.16	18.72	18.90	18.90	6,900
Dec 12, 2025	19.80	19.80	19.15	19.15	19.15	2,300
Dec 11, 2025	20.25	20.25	19.13	19.13	19.13	73,500
Dec 10, 2025	19.56	20.08	19.41	20.02	20.02	2,700
Dec 9, 2025	19.85	19.85	19.52	19.52	19.52	8,900
Dec 8, 2025	20.11	20.56	19.50	20.56	20.56	6,200
Dec 5, 2025	18.95	20.56	18.95	19.98	19.98	9,800
Dec 4, 2025	20.55	20.55	20.55	20.55	20.55	50,400
Dec 3, 2025	19.75	20.64	19.75	20.64	20.64	1,100
Dec 2, 2025	20.97	20.97	18.95	20.64	20.64	5,200
Dec 1, 2025	19.36	20.57	19.30	20.57	20.57	800
Nov 28, 2025	19.60	19.60	18.25	18.80	18.80	1,300
Nov 26, 2025	19.84	19.98	17.87	19.98	19.98	81,500
Nov 25, 2025	20.21	20.49	20.21	20.49	20.49	2,200
Nov 24, 2025	20.44	20.44	17.86	20.00	20.00	162,700
Nov 21, 2025	20.61	20.61	20.61	20.61	20.61	247,900
Nov 20, 2025	20.85	21.01	18.65	20.97	20.97	482,200
Nov 19, 2025	21.01	21.80	18.59	20.80	20.80	5,200
Nov 18, 2025	19.83	21.01	18.66	19.83	19.83	330,900
Nov 17, 2025	21.01	21.01	19.16	19.85	19.85	402,300
Nov 14, 2025	20.00	20.23	18.36	18.56	18.56	265,600
Nov 13, 2025	21.08	21.08	19.74	20.05	20.05	351,700
Nov 12, 2025	21.92	21.92	19.59	19.69	19.69	215,900
Nov 11, 2025	22.06	22.06	20.48	21.59	21.59	25,700
Nov 10, 2025	22.06	22.06	20.48	21.47	21.47	1,300
Nov 7, 2025	20.33	21.76	20.33	20.44	20.44	195,700
Nov 6, 2025	21.26	21.26	20.80	21.21	21.21	281,800
Nov 5, 2025	20.01	21.83	20.01	20.60	20.60	241,500
Nov 4, 2025	20.50	20.50	20.50	20.50	20.50	221,700
Nov 3, 2025	20.34	22.25	20.34	20.40	20.40	165,600
Oct 31, 2025	21.40	22.26	20.33	22.26	22.26	1,100

Mobilize your Website

View Site in Mobile | Classic

Share by: