Altigen Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.52	0.54	0.51	0.52	0.52	-0.77%	12,392
Mar 27, 2025	0.53	0.53	0.52	0.52	0.52	-2.44%	23,743
Mar 26, 2025	0.53	0.53	0.53	0.53	0.53	2.01%	17,000
Mar 25, 2025	0.53	0.53	0.52	0.52	0.52	-	18,667
Mar 24, 2025	0.53	0.54	0.52	0.52	0.52	-3.26%	89,300
Mar 21, 2025	0.54	0.54	0.54	0.54	0.54	1.91%	5,354
Mar 20, 2025	0.54	0.54	0.53	0.53	0.53	-2.03%	13,350
Mar 19, 2025	0.53	0.54	0.53	0.54	0.54	0.78%	12,300
Mar 18, 2025	0.54	0.54	0.54	0.54	0.54	1.28%	3,501
Mar 17, 2025	0.55	0.56	0.53	0.53	0.53	-4.33%	83,542
Mar 14, 2025	0.58	0.58	0.54	0.55	0.55	-4.48%	133,596
Mar 13, 2025	0.59	0.59	0.58	0.58	0.58	-2.52%	38,100
Mar 12, 2025	0.59	0.60	0.59	0.60	0.60	0.85%	67,154
Mar 11, 2025	0.59	0.59	0.59	0.59	0.59	-	45,987
Mar 10, 2025	0.59	0.60	0.59	0.59	0.59	-3.28%	131,112
Mar 7, 2025	0.59	0.61	0.59	0.61	0.61	0.54%	12,120
Mar 6, 2025	0.59	0.61	0.58	0.61	0.61	2.83%	91,656
Mar 5, 2025	0.59	0.59	0.59	0.59	0.59	-	24,817
Mar 4, 2025	0.60	0.60	0.59	0.59	0.59	-	42,835
Mar 3, 2025	0.62	0.62	0.59	0.59	0.59	-4.84%	87,992
Feb 28, 2025	0.65	0.65	0.61	0.62	0.62	-4.71%	44,957
Feb 27, 2025	0.65	0.65	0.65	0.65	0.65	-0.10%	16,451
Feb 26, 2025	0.65	0.65	0.65	0.65	0.65	-0.19%	13,353
Feb 25, 2025	0.70	0.70	0.65	0.65	0.65	1.79%	23,899
Feb 24, 2025	0.65	0.72	0.64	0.64	0.64	-0.16%	19,325
Feb 21, 2025	0.65	0.65	0.64	0.64	0.64	0.23%	20,791
Feb 20, 2025	0.65	0.66	0.63	0.64	0.64	-1.46%	6,325
Feb 19, 2025	0.66	0.69	0.65	0.65	0.65	-1.37%	51,810
Feb 18, 2025	0.62	0.66	0.62	0.66	0.66	6.29%	85,472
Feb 14, 2025	0.62	0.62	0.62	0.62	0.62	-	-
Feb 13, 2025	0.65	0.65	0.61	0.62	0.62	-	10,489
Feb 12, 2025	0.62	0.62	0.61	0.62	0.62	-4.62%	10,354
Feb 11, 2025	0.61	0.65	0.61	0.65	0.65	4.84%	23,245
Feb 10, 2025	0.64	0.65	0.61	0.62	0.62	1.77%	18,445
Feb 7, 2025	0.61	0.62	0.61	0.61	0.61	-4.81%	11,094
Feb 6, 2025	0.61	0.64	0.61	0.64	0.64	4.49%	11,000
Feb 5, 2025	0.61	0.61	0.61	0.61	0.61	-	651
Feb 4, 2025	0.61	0.63	0.56	0.61	0.61	-3.54%	12,500
Feb 3, 2025	0.63	0.64	0.58	0.64	0.64	0.79%	84,933
Jan 31, 2025	0.62	0.67	0.60	0.63	0.63	3.16%	59,291
Jan 30, 2025	0.63	0.65	0.61	0.61	0.61	-1.50%	27,648
Jan 29, 2025	0.62	0.62	0.60	0.62	0.62	-1.97%	12,313
Jan 28, 2025	0.63	0.63	0.62	0.63	0.63	1.19%	43,699
Jan 27, 2025	0.62	0.64	0.62	0.63	0.63	0.81%	24,889
Jan 24, 2025	0.63	0.63	0.62	0.62	0.62	-1.59%	38,895
Jan 23, 2025	0.64	0.64	0.63	0.63	0.63	-3.08%	25,422
Jan 22, 2025	0.66	0.66	0.65	0.65	0.65	-1.52%	24,100
Jan 21, 2025	0.65	0.67	0.65	0.66	0.66	-1.43%	36,670
Jan 17, 2025	0.67	0.67	0.67	0.67	0.67	-	-
Jan 16, 2025	0.62	0.67	0.62	0.67	0.67	8.22%	24,761