Alto Ingredients, Inc.ALTONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.49 | $2.64 | $2.43 | $2.63 | 410,895 |
| 1/30/2026 | $2.59 | $2.64 | $2.45 | $2.50 | 727,600 |
| 1/29/2026 | $2.63 | $2.74 | $2.52 | $2.57 | 632,114 |
| 1/28/2026 | $2.70 | $2.91 | $2.50 | $2.61 | 1.19M |
| 1/27/2026 | $2.68 | $2.77 | $2.59 | $2.62 | 660,527 |
| 1/26/2026 | $2.85 | $2.87 | $2.66 | $2.67 | 1.01M |
| 1/23/2026 | $2.90 | $2.92 | $2.75 | $2.82 | 860,661 |
| 1/22/2026 | $2.90 | $2.96 | $2.84 | $2.89 | 885,544 |
| 1/21/2026 | $2.78 | $2.95 | $2.76 | $2.87 | 1.30M |
| 1/20/2026 | $2.68 | $2.81 | $2.61 | $2.78 | 957,836 |
| 1/16/2026 | $2.62 | $2.74 | $2.57 | $2.70 | 715,830 |
| 1/15/2026 | $2.70 | $2.75 | $2.60 | $2.63 | 531,600 |
| 1/14/2026 | $2.65 | $2.76 | $2.60 | $2.72 | 795,500 |
| 1/13/2026 | $2.54 | $2.66 | $2.50 | $2.62 | 915,328 |
| 1/12/2026 | $2.41 | $2.62 | $2.35 | $2.54 | 1.10M |
| 1/9/2026 | $2.40 | $2.48 | $2.38 | $2.39 | 581,609 |
| 1/8/2026 | $2.39 | $2.54 | $2.38 | $2.40 | 911,777 |
| 1/7/2026 | $2.42 | $2.51 | $2.39 | $2.40 | 1.01M |
| 1/6/2026 | $2.47 | $2.52 | $2.34 | $2.45 | 1.67M |
| 1/5/2026 | $2.65 | $2.77 | $2.43 | $2.48 | 2.12M |
| 1/2/2026 | $2.87 | $2.92 | $2.57 | $2.66 | 2.25M |
| 12/31/2025 | $2.91 | $2.97 | $2.85 | $2.88 | 801,100 |
| 12/30/2025 | $2.92 | $3.00 | $2.86 | $2.91 | 1.22M |
| 12/29/2025 | $3.03 | $3.03 | $2.77 | $2.84 | 1.09M |
| 12/26/2025 | $3.07 | $3.15 | $3.02 | $3.03 | 963,500 |
| 12/24/2025 | $2.98 | $3.18 | $2.94 | $3.08 | 1.21M |
| 12/23/2025 | $3.03 | $3.09 | $2.91 | $2.97 | 1.38M |
| 12/22/2025 | $2.97 | $3.11 | $2.94 | $3.01 | 1.46M |
| 12/19/2025 | $2.97 | $3.05 | $2.86 | $2.96 | 2.13M |
| 12/18/2025 | $2.60 | $2.97 | $2.53 | $2.96 | 4.22M |
| 12/17/2025 | $2.46 | $2.68 | $2.41 | $2.61 | 1.62M |
| 12/16/2025 | $2.56 | $2.63 | $2.34 | $2.45 | 1.19M |
| 12/15/2025 | $2.50 | $2.60 | $2.39 | $2.56 | 978,913 |
| 12/12/2025 | $2.55 | $2.60 | $2.45 | $2.50 | 839,200 |
| 12/11/2025 | $2.50 | $2.64 | $2.44 | $2.56 | 963,279 |
| 12/10/2025 | $2.57 | $2.58 | $2.44 | $2.50 | 832,475 |
| 12/9/2025 | $2.34 | $2.67 | $2.28 | $2.57 | 2.06M |
| 12/8/2025 | $2.51 | $2.56 | $2.33 | $2.37 | 1.75M |
| 12/5/2025 | $2.81 | $2.88 | $2.47 | $2.51 | 1.62M |
| 12/4/2025 | $2.84 | $2.92 | $2.75 | $2.79 | 1.51M |
| 12/3/2025 | $2.50 | $2.83 | $2.50 | $2.80 | 1.63M |
| 12/2/2025 | $2.64 | $2.65 | $2.48 | $2.56 | 1.71M |
| 12/1/2025 | $2.53 | $2.72 | $2.47 | $2.63 | 1.37M |
| 11/28/2025 | $2.45 | $2.57 | $2.42 | $2.55 | 588,900 |
| 11/26/2025 | $2.49 | $2.62 | $2.35 | $2.45 | 2.02M |
| 11/25/2025 | $2.15 | $2.52 | $2.11 | $2.45 | 2.56M |
| 11/24/2025 | $2.12 | $2.28 | $2.08 | $2.15 | 1.54M |
| 11/21/2025 | $2.20 | $2.25 | $2.06 | $2.10 | 1.54M |
| 11/20/2025 | $2.20 | $2.31 | $2.15 | $2.16 | 2.05M |
| 11/19/2025 | $2.02 | $2.19 | $2.00 | $2.14 | 1.11M |
| 11/18/2025 | $1.96 | $2.06 | $1.87 | $2.04 | 1.14M |
| 11/17/2025 | $2.09 | $2.12 | $1.92 | $1.99 | 2.07M |
| 11/14/2025 | $1.95 | $2.06 | $1.87 | $2.04 | 2.29M |
| 11/13/2025 | $1.91 | $2.04 | $1.85 | $1.94 | 2.15M |
| 11/12/2025 | $1.80 | $2.00 | $1.74 | $1.91 | 2.33M |
| 11/11/2025 | $1.60 | $1.85 | $1.50 | $1.78 | 2.12M |
| 11/10/2025 | $1.42 | $1.67 | $1.40 | $1.62 | 3.64M |
| 11/7/2025 | $1.44 | $1.49 | $1.30 | $1.38 | 2.24M |
| 11/6/2025 | $1.53 | $1.60 | $1.37 | $1.42 | 25.21M |
| 11/5/2025 | $1.13 | $1.20 | $1.10 | $1.16 | 9.01M |
| 11/4/2025 | $1.02 | $1.15 | $1.01 | $1.13 | 947,913 |