ALT5 Sigma CorporationALTSNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $2.16 | $2.40 | $2.05 | $2.37 | 22.01M |
| 1/13/2026 | $1.65 | $1.86 | $1.60 | $1.81 | 5.91M |
| 1/12/2026 | $1.60 | $1.65 | $1.55 | $1.61 | 2.19M |
| 1/9/2026 | $1.64 | $1.68 | $1.54 | $1.61 | 2.99M |
| 1/8/2026 | $1.48 | $1.70 | $1.48 | $1.68 | 5.86M |
| 1/7/2026 | $1.53 | $1.54 | $1.42 | $1.46 | 2.62M |
| 1/6/2026 | $1.53 | $1.62 | $1.45 | $1.54 | 5.88M |
| 1/5/2026 | $1.31 | $1.55 | $1.29 | $1.51 | 8.26M |
| 1/2/2026 | $1.13 | $1.22 | $1.12 | $1.21 | 3.88M |
| 12/31/2025 | $1.10 | $1.17 | $1.08 | $1.10 | 2.97M |
| 12/30/2025 | $1.17 | $1.21 | $1.09 | $1.12 | 5.48M |
| 12/29/2025 | $1.16 | $1.26 | $1.16 | $1.18 | 2.98M |
| 12/26/2025 | $1.18 | $1.21 | $1.14 | $1.18 | 1.91M |
| 12/24/2025 | $1.12 | $1.22 | $1.10 | $1.18 | 2.02M |
| 12/23/2025 | $1.20 | $1.20 | $1.14 | $1.16 | 5.43M |
| 12/22/2025 | $1.33 | $1.37 | $1.20 | $1.23 | 5.57M |
| 12/19/2025 | $1.35 | $1.38 | $1.29 | $1.31 | 4.60M |
| 12/18/2025 | $1.29 | $1.42 | $1.27 | $1.33 | 5.92M |
| 12/17/2025 | $1.33 | $1.35 | $1.22 | $1.24 | 3.63M |
| 12/16/2025 | $1.33 | $1.40 | $1.23 | $1.33 | 3.39M |
| 12/15/2025 | $1.47 | $1.47 | $1.30 | $1.36 | 3.22M |
| 12/12/2025 | $1.52 | $1.62 | $1.47 | $1.48 | 2.35M |
| 12/11/2025 | $1.48 | $1.55 | $1.43 | $1.52 | 1.80M |
| 12/10/2025 | $1.47 | $1.55 | $1.35 | $1.51 | 3.89M |
| 12/9/2025 | $1.38 | $1.60 | $1.37 | $1.50 | 4.95M |
| 12/8/2025 | $1.42 | $1.45 | $1.37 | $1.39 | 2.89M |
| 12/5/2025 | $1.55 | $1.56 | $1.42 | $1.43 | 3.03M |
| 12/4/2025 | $1.62 | $1.63 | $1.57 | $1.58 | 2.29M |
| 12/3/2025 | $1.55 | $1.64 | $1.49 | $1.64 | 4.15M |
| 12/2/2025 | $1.70 | $1.77 | $1.55 | $1.56 | 5.19M |
| 12/1/2025 | $1.76 | $1.80 | $1.61 | $1.67 | 3.35M |
| 11/28/2025 | $1.87 | $1.92 | $1.82 | $1.87 | 2.83M |
| 11/26/2025 | $1.77 | $1.98 | $1.75 | $1.88 | 3.62M |
| 11/25/2025 | $1.78 | $1.80 | $1.69 | $1.76 | 3.06M |
| 11/24/2025 | $1.73 | $1.80 | $1.69 | $1.78 | 2.86M |
| 11/21/2025 | $1.63 | $1.76 | $1.59 | $1.71 | 3.68M |
| 11/20/2025 | $1.85 | $1.90 | $1.64 | $1.67 | 3.45M |
| 11/19/2025 | $1.90 | $1.95 | $1.78 | $1.83 | 2.02M |
| 11/18/2025 | $1.84 | $1.93 | $1.76 | $1.91 | 3.40M |
| 11/17/2025 | $1.93 | $2.02 | $1.81 | $1.84 | 3.07M |
| 11/14/2025 | $1.85 | $1.94 | $1.83 | $1.89 | 2.77M |
| 11/13/2025 | $2.16 | $2.17 | $1.89 | $1.91 | 3.20M |
| 11/12/2025 | $2.15 | $2.29 | $2.13 | $2.20 | 3.75M |
| 11/11/2025 | $2.17 | $2.22 | $2.07 | $2.10 | 2.53M |
| 11/10/2025 | $2.33 | $2.44 | $2.22 | $2.25 | 6.02M |
| 11/7/2025 | $1.92 | $2.16 | $1.84 | $2.12 | 4.31M |
| 11/6/2025 | $2.07 | $2.09 | $1.94 | $1.95 | 2.76M |
| 11/5/2025 | $2.04 | $2.13 | $2.03 | $2.07 | 2.62M |
| 11/4/2025 | $2.10 | $2.26 | $2.05 | $2.06 | 3.46M |
| 11/3/2025 | $2.42 | $2.42 | $2.17 | $2.22 | 3.77M |
| 10/31/2025 | $2.33 | $2.57 | $2.29 | $2.52 | 4.36M |
| 10/30/2025 | $2.33 | $2.39 | $2.21 | $2.30 | 3.74M |
| 10/29/2025 | $2.64 | $2.65 | $2.31 | $2.39 | 6.71M |
| 10/28/2025 | $2.28 | $2.80 | $2.26 | $2.65 | 15.46M |
| 10/27/2025 | $2.28 | $2.38 | $2.12 | $2.26 | 4.85M |
| 10/24/2025 | $2.18 | $2.41 | $2.16 | $2.17 | 7.84M |
| 10/23/2025 | $1.84 | $2.10 | $1.82 | $2.07 | 8.12M |
| 10/22/2025 | $1.99 | $2.01 | $1.80 | $1.86 | 8.46M |
| 10/21/2025 | $2.13 | $2.16 | $2.02 | $2.04 | 4.03M |
| 10/20/2025 | $1.99 | $2.21 | $1.99 | $2.16 | 5.88M |
| 10/17/2025 | $2.12 | $2.14 | $1.94 | $1.95 | 6.84M |