NASDAQ : ALIS
Calisa Acquisition Corp — Price history
Financials · Shell Companies · United States
Last price 8.55 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 72.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Calisa Acquisition Corp (ALIS) closed at 8.08 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.91 | 8.2 | 7.56 | 8.08 | 2,982 | -5.50% |
| 2026-10-30 | 8.655 | 8.655 | 6.27 | 8.55 | 21,005 | -1.16% |
| 2026-10-29 | 8.78 | 9.65 | 8.335 | 8.65 | 19,676 | -2.59% |
| 2026-10-28 | 8.17 | 9.065 | 8.17 | 8.88 | 21,943 | +5.59% |
| 2026-10-27 | 8 | 9.08 | 8 | 8.41 | 20,622 | +2.56% |
| 2026-10-26 | 8.02 | 8.9 | 7.9 | 8.2 | 16,034 | -8.48% |
| 2026-10-23 | 8.01 | 9.65 | 7.8 | 8.96 | 37,913 | +9.40% |
| 2026-10-22 | 8.86 | 8.86 | 8.165 | 8.19 | 16,034 | -1.92% |
| 2026-10-21 | 9.37 | 9.65 | 8.065 | 8.35 | 23,629 | -7.53% |
| 2026-10-20 | 9.08 | 9.46 | 9.01 | 9.03 | 9,662 | -0.33% |
| 2026-10-19 | 8.85 | 9.37 | 8.6 | 9.06 | 26,535 | +2.43% |
| 2026-10-16 | 9.82 | 10.48 | 8.845 | 8.845 | 27,741 | -0.95% |
| 2026-10-15 | 8.82 | 9.14 | 8.82 | 8.93 | 2,870 | +4.81% |
| 2026-10-14 | 8.505 | 9.337 | 7.901 | 8.52 | 37,539 | +7.85% |
| 2026-10-13 | 10.34 | 10.34 | 7.695 | 7.9 | 29,525 | -23.30% |
| 2026-10-12 | 10.01 | 10.75 | 10.01 | 10.3 | 25,472 | +2.28% |
| 2026-10-09 | 10.67 | 10.67 | 10.012 | 10.07 | 14,124 | +3.81% |
| 2026-10-08 | 11.12 | 11.2 | 9.2 | 9.7 | 68,190 | -12.06% |
| 2026-10-07 | 12.45 | 14.91 | 11 | 11.03 | 686,011 | -1.96% |
| 2026-10-06 | 10.37 | 11.41 | 10.31 | 11.25 | 117,687 | +8.91% |
| 2026-10-05 | 10.33 | 10.35 | 10.31 | 10.33 | 17,503 | +0.00% |
| 2026-10-02 | 10.33 | 10.33 | 10.325 | 10.33 | 101,856 | +0.19% |
| 2026-10-01 | 10.31 | 10.33 | 10.31 | 10.31 | 13,432 | +0.00% |
| 2026-09-30 | 10.33 | 10.33 | 10.31 | 10.31 | 14,890 | -0.10% |
| 2026-09-29 | 10.33 | 10.33 | 10.31 | 10.32 | 3,715 | -0.10% |
| 2026-09-28 | 10.32 | 10.33 | 10.32 | 10.33 | 2,107 | +0.39% |
| 2026-09-25 | 10.34 | 10.34 | 10.29 | 10.29 | 920 | -0.48% |
| 2026-09-23 | 10.345 | 10.345 | 10.34 | 10.34 | 721 | +0.00% |
| 2026-09-22 | 10.31 | 10.35 | 10.31 | 10.34 | 326,619 | +0.44% |
| 2026-09-21 | 10.32 | 10.32 | 10.295 | 10.295 | 3,710 | +0.00% |
| 2026-09-18 | 10.31 | 10.31 | 10.295 | 10.295 | 3,379 | +0.09% |
| 2026-09-17 | 10.33 | 10.33 | 10.286 | 10.286 | 14,160 | -0.04% |
| 2026-09-16 | 10.29 | 10.29 | 10.29 | 10.29 | 708 | -0.48% |
| 2026-09-15 | 10.31 | 10.35 | 10.31 | 10.34 | 11,747 | +0.00% |
| 2026-09-14 | 10.292 | 10.34 | 10.28 | 10.34 | 3,835 | +0.00% |
| 2026-09-11 | 10.34 | 10.34 | 10.34 | 10.34 | 402 | +0.58% |
| 2026-09-10 | 10.33 | 10.34 | 10.28 | 10.28 | 1,353 | -0.39% |
| 2026-09-09 | 10.34 | 10.35 | 10.29 | 10.32 | 8,391 | +0.00% |
| 2026-09-08 | 10.39 | 10.4 | 10.295 | 10.32 | 32,045 | +0.19% |
| 2026-09-04 | 10.3 | 10.3 | 10.28 | 10.3 | 143,004 | +0.49% |
| 2026-09-03 | 10.26 | 10.26 | 10.25 | 10.25 | 29,933 | +0.00% |
| 2026-09-02 | 10.24 | 10.25 | 10.235 | 10.25 | 188,427 | +0.49% |
| 2026-09-01 | 10.23 | 10.23 | 10.2 | 10.2 | 2,505 | +0.00% |
| 2026-08-31 | 10.23 | 10.23 | 10.2 | 10.2 | 13,613 | -0.10% |
| 2026-08-26 | 10.21 | 10.21 | 10.21 | 10.21 | 166 | -0.10% |
| 2026-08-25 | 10.219 | 10.22 | 10.21 | 10.22 | 3,876 | +0.10% |
| 2026-08-24 | 10.22 | 10.22 | 10.21 | 10.21 | 1,140 | +0.00% |
| 2026-08-21 | 10.24 | 10.25 | 10.2 | 10.21 | 2,364 | +0.00% |
| 2026-08-19 | 10.21 | 10.21 | 10.21 | 10.21 | 1,351 | +0.05% |
| 2026-08-18 | 10.21 | 10.21 | 10.205 | 10.205 | 2,387 | +0.05% |
| 2026-08-17 | 10.209 | 10.24 | 10.2 | 10.2 | 22,521 | +0.00% |
| 2026-08-14 | 10.2 | 10.2 | 10.2 | 10.2 | 583 | +0.10% |
| 2026-08-13 | 10.19 | 10.19 | 10.19 | 10.19 | 627 | +0.00% |
| 2026-08-12 | 10.191 | 10.2 | 10.18 | 10.19 | 13,569 | +0.00% |
| 2026-08-11 | 10.2 | 10.2 | 10.19 | 10.19 | 5,138 | +0.10% |
| 2026-08-10 | 10.19 | 10.19 | 10.18 | 10.18 | 5,972 | -0.05% |
| 2026-08-07 | 10.18 | 10.185 | 10.18 | 10.185 | 27,833 | +0.05% |
| 2026-08-06 | 10.18 | 10.19 | 10.175 | 10.18 | 557,060 | +0.10% |
| 2026-08-05 | 10.17 | 10.17 | 10.17 | 10.17 | 1,038 | -0.15% |
| 2026-08-04 | 10.21 | 10.21 | 10.185 | 10.185 | 5,732 | +0.16% |
| 2026-08-03 | 10.167 | 10.17 | 10.167 | 10.169 | 4,117 | +0.04% |
| 2026-07-30 | 10.165 | 10.165 | 10.165 | 10.165 | 5,823 | -0.05% |
| 2026-07-29 | 10.16 | 10.17 | 10.16 | 10.17 | 14,549 | +0.10% |
| 2026-07-28 | 10.165 | 10.17 | 10.16 | 10.16 | 4,290 | +0.00% |
| 2026-07-27 | 10.18 | 10.18 | 10.16 | 10.16 | 4,310 | +0.10% |
| 2026-07-24 | 10.15 | 10.15 | 10.15 | 10.15 | 307 | -0.20% |
| 2026-07-23 | 10.15 | 10.19 | 10.15 | 10.17 | 152,362 | +0.00% |
| 2026-07-22 | 10.18 | 10.18 | 10.17 | 10.17 | 102,166 | +0.00% |
| 2026-07-21 | 10.19 | 10.19 | 10.17 | 10.17 | 5,681 | -0.18% |
| 2026-07-20 | 10.188 | 10.189 | 10.188 | 10.189 | 262 | +0.25% |
| 2026-07-17 | 10.15 | 10.17 | 10.15 | 10.163 | 3,301 | +0.03% |
| 2026-07-16 | 10.175 | 10.25 | 10.15 | 10.16 | 137,580 | +0.10% |
| 2026-07-15 | 10.15 | 10.16 | 10.142 | 10.15 | 984 | -0.05% |
| 2026-07-14 | 10.172 | 10.179 | 10.15 | 10.155 | 3,376 | -0.25% |
| 2026-07-13 | 10.24 | 10.24 | 10.165 | 10.18 | 4,255 | +0.10% |
| 2026-07-10 | 10.25 | 10.25 | 10.156 | 10.17 | 719 | -0.10% |
| 2026-07-09 | 10.15 | 10.18 | 10.15 | 10.18 | 3,048 | +0.20% |
| 2026-07-08 | 10.16 | 10.178 | 10.14 | 10.16 | 13,537 | +0.00% |
| 2026-07-07 | 10.16 | 10.16 | 10.16 | 10.16 | 15,318 | -0.05% |
| 2026-07-06 | 10.18 | 10.18 | 10.16 | 10.165 | 324,392 | -0.15% |
| 2026-07-02 | 10.17 | 10.25 | 10.17 | 10.18 | 46,376 | +0.20% |
| 2026-07-01 | 10.16 | 10.17 | 10.15 | 10.16 | 118,204 | +0.10% |
| 2026-06-30 | 10.15 | 10.19 | 10.12 | 10.15 | 20,054 | +0.00% |
| 2026-06-29 | 10.13 | 10.15 | 10.12 | 10.15 | 4,015 | +0.00% |
| 2026-06-26 | 10.12 | 10.15 | 10.12 | 10.15 | 2,869 | +0.30% |
| 2026-06-25 | 10.12 | 10.15 | 10.11 | 10.12 | 4,189 | +0.00% |
| 2026-06-24 | 10.12 | 10.12 | 10.12 | 10.12 | 2,606 | -0.15% |
| 2026-06-23 | 10.12 | 10.135 | 10.12 | 10.135 | 3,599 | -0.15% |
| 2026-06-22 | 10.15 | 10.15 | 10.12 | 10.15 | 7,029 | +0.10% |
| 2026-06-18 | 10.11 | 10.17 | 10.11 | 10.14 | 9,433 | +0.30% |
| 2026-06-17 | 10.12 | 10.12 | 10.11 | 10.11 | 3,249 | -0.10% |
| 2026-06-16 | 10.15 | 10.15 | 10.1 | 10.12 | 7,703 | -0.30% |
| 2026-06-15 | 10.11 | 10.15 | 10.11 | 10.15 | 8,486 | +0.24% |
| 2026-06-12 | 10.1 | 10.125 | 10.1 | 10.125 | 4,841 | +0.15% |
| 2026-06-11 | 10.1 | 10.11 | 10.1 | 10.11 | 11,473 | +0.05% |
| 2026-06-10 | 10.105 | 10.105 | 10.1 | 10.105 | 4,621 | -0.05% |
| 2026-06-09 | 10.1 | 10.11 | 10.1 | 10.11 | 5,321 | +0.00% |
| 2026-06-08 | 10.09 | 10.11 | 10.09 | 10.11 | 11,950 | +0.10% |
| 2026-06-05 | 10.09 | 10.1 | 10.09 | 10.1 | 5,762 | +0.10% |
| 2026-06-04 | 10.08 | 10.09 | 10.08 | 10.09 | 7,659 | +0.00% |
| 2026-06-03 | 10.08 | 10.09 | 10.08 | 10.09 | 54,502 | +0.00% |
| 2026-06-02 | 10.08 | 10.09 | 10.08 | 10.09 | 133,385 | +0.10% |
| 2026-06-01 | 10.08 | 10.08 | 10.08 | 10.08 | 101 | +0.00% |
| 2026-05-29 | 10.08 | 10.08 | 10.08 | 10.08 | 15,000 | -0.19% |
| 2026-05-28 | 10.09 | 10.099 | 10.09 | 10.099 | 560 | +0.19% |
| 2026-05-27 | 10.1 | 10.1 | 10.08 | 10.08 | 233 | -0.20% |
| 2026-05-26 | 10.1 | 10.1 | 10.1 | 10.1 | 144 | +0.40% |
| 2026-05-22 | 10.065 | 10.08 | 10.06 | 10.06 | 13,374 | -0.10% |
| 2026-05-21 | 10.08 | 10.08 | 10.05 | 10.07 | 12,220 | -0.10% |
| 2026-05-20 | 10.08 | 10.08 | 10.08 | 10.08 | 127 | +0.00% |
| 2026-05-19 | 10.05 | 10.08 | 10.05 | 10.08 | 2,213 | -0.10% |
| 2026-05-18 | 10.09 | 10.09 | 10.09 | 10.09 | 103 | +0.40% |
| 2026-05-15 | 10.05 | 10.05 | 10.05 | 10.05 | 25,404 | -0.25% |
| 2026-05-12 | 10.059 | 10.075 | 10.059 | 10.075 | 301 | -0.05% |
| 2026-05-11 | 10.05 | 10.08 | 10.05 | 10.08 | 1,828 | +0.05% |
| 2026-05-08 | 10.047 | 10.075 | 10.047 | 10.075 | 2,568 | +0.19% |
| 2026-05-06 | 10.069 | 10.07 | 10.055 | 10.055 | 1,482 | -0.14% |
| 2026-05-05 | 10.07 | 10.07 | 10.07 | 10.07 | 12,713 | +0.00% |
| 2026-05-04 | 10.05 | 10.07 | 10.05 | 10.07 | 13,767 | +0.20% |
| 2026-05-01 | 10.05 | 10.05 | 10.05 | 10.05 | 429 | +0.00% |