Altigen Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.62	0.63	0.62	0.62	-	-0.73%	3,000
Jun 26, 2025	0.62	0.64	0.60	0.63	0.63	4.41%	22,000
Jun 25, 2025	0.61	0.62	0.60	0.60	0.60	-1.56%	18,270
Jun 24, 2025	0.61	0.62	0.60	0.61	0.61	0.52%	34,916
Jun 23, 2025	0.61	0.61	0.57	0.61	0.61	1.14%	81,645
Jun 20, 2025	0.59	0.61	0.56	0.60	0.60	4.35%	129,337
Jun 18, 2025	0.58	0.58	0.54	0.58	0.58	1.32%	46,212
Jun 17, 2025	0.58	0.58	0.56	0.57	0.57	-2.58%	33,015
Jun 16, 2025	0.60	0.60	0.55	0.58	0.58	-1.26%	27,500
Jun 13, 2025	0.60	0.60	0.59	0.59	0.59	-2.32%	16,591
Jun 12, 2025	0.58	0.61	0.58	0.60	0.60	5.96%	20,546
Jun 11, 2025	0.55	0.61	0.55	0.57	0.57	3.64%	70,424
Jun 10, 2025	0.56	0.57	0.55	0.55	0.55	-3.36%	48,015
Jun 9, 2025	0.56	0.57	0.56	0.57	0.57	0.72%	50,771
Jun 6, 2025	0.62	0.62	0.56	0.57	0.57	-8.26%	76,699
Jun 5, 2025	0.63	0.63	0.61	0.62	0.62	1.03%	9,400
Jun 4, 2025	0.60	0.61	0.60	0.61	0.61	1.62%	14,100
Jun 3, 2025	0.61	0.61	0.56	0.60	0.60	11.11%	13,367
Jun 2, 2025	0.55	0.55	0.54	0.54	0.54	-3.52%	1,922
May 30, 2025	0.55	0.56	0.53	0.56	0.56	1.76%	46,857
May 29, 2025	0.54	0.55	0.54	0.55	0.55	-1.98%	30,200
May 28, 2025	0.59	0.60	0.56	0.56	0.56	-6.48%	3,100
May 27, 2025	0.58	0.60	0.55	0.60	0.60	1.69%	10,500
May 23, 2025	0.60	0.60	0.59	0.59	0.59	-3.28%	5,160
May 22, 2025	0.57	0.61	0.54	0.61	0.61	9.76%	11,000
May 21, 2025	0.54	0.56	0.54	0.56	0.56	2.44%	12,400
May 20, 2025	0.52	0.54	0.52	0.54	0.54	5.34%	22,987
May 19, 2025	0.52	0.52	0.52	0.52	0.52	-	-
May 16, 2025	0.52	0.52	0.52	0.52	0.52	-5.73%	23,510
May 15, 2025	0.55	0.55	0.55	0.55	0.55	3.33%	1,000
May 14, 2025	0.53	0.53	0.53	0.53	0.53	1.67%	13,000
May 13, 2025	0.53	0.53	0.52	0.52	0.52	-1.91%	40,304
May 12, 2025	0.51	0.54	0.51	0.53	0.53	3.94%	22,701
May 9, 2025	0.52	0.53	0.51	0.51	0.51	-6.25%	104,210
May 8, 2025	0.53	0.54	0.51	0.54	0.54	-0.18%	48,470
May 7, 2025	0.56	0.56	0.53	0.55	0.55	-2.50%	32,398
May 6, 2025	0.57	0.58	0.54	0.56	0.56	-5.25%	60,050
May 5, 2025	0.60	0.60	0.59	0.59	0.59	1.72%	11,899
May 2, 2025	0.57	0.60	0.55	0.58	0.58	1.67%	121,570
May 1, 2025	0.52	0.57	0.52	0.57	0.57	7.64%	30,648
Apr 30, 2025	0.51	0.53	0.51	0.53	0.53	4.48%	41,825
Apr 29, 2025	0.50	0.51	0.48	0.51	0.51	5.02%	60,640
Apr 28, 2025	0.49	0.50	0.48	0.48	0.48	-0.16%	17,964
Apr 25, 2025	0.46	0.50	0.45	0.48	0.48	0.78%	21,406
Apr 24, 2025	0.50	0.50	0.48	0.48	0.48	1.97%	28,618
Apr 23, 2025	0.44	0.47	0.44	0.47	0.47	9.77%	45,457
Apr 22, 2025	0.45	0.45	0.42	0.43	0.43	-2.53%	135,490
Apr 21, 2025	0.43	0.45	0.42	0.44	0.44	3.04%	178,843
Apr 17, 2025	0.39	0.43	0.39	0.43	0.43	10.88%	74,800
Apr 16, 2025	0.40	0.44	0.39	0.39	0.39	-4.32%	5,100