Altigen Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.53	0.53	0.47	0.50	0.50	-4.58%	39,812
Mar 12, 2026	0.55	0.56	0.52	0.52	0.52	-1.52%	7,115
Mar 11, 2026	0.53	0.54	0.51	0.53	0.53	0.19%	9,192
Mar 10, 2026	0.47	0.53	0.47	0.53	0.53	12.13%	43,988
Mar 9, 2026	0.45	0.47	0.45	0.47	0.47	1.10%	20,000
Mar 6, 2026	0.46	0.46	0.46	0.46	0.46	-	10,000
Mar 4, 2026	0.42	0.46	0.42	0.46	0.46	4.71%	28,776
Mar 3, 2026	0.44	0.44	0.44	0.44	0.44	-	4,000
Mar 2, 2026	0.35	0.45	0.35	0.44	0.44	-1.97%	95,600
Feb 27, 2026	0.45	0.47	0.42	0.45	0.45	-1.33%	9,080
Feb 26, 2026	0.44	0.46	0.44	0.46	0.46	-0.20%	6,000
Feb 25, 2026	0.46	0.46	0.46	0.46	0.46	1.08%	10,000
Feb 23, 2026	0.46	0.46	0.42	0.46	0.46	0.73%	10,418
Feb 20, 2026	0.44	0.45	0.43	0.45	0.45	-1.09%	16,900
Feb 19, 2026	0.46	0.46	0.46	0.46	0.46	9.78%	5,002
Feb 18, 2026	0.42	0.42	0.42	0.42	0.42	-1.98%	81,829
Feb 17, 2026	0.44	0.45	0.42	0.42	0.42	-2.86%	24,000
Feb 12, 2026	0.44	0.44	0.44	0.44	0.44	-2.69%	1,000
Feb 11, 2026	0.42	0.45	0.42	0.45	0.45	3.94%	15,310
Feb 10, 2026	0.43	0.44	0.43	0.43	0.43	-	51,200
Feb 9, 2026	0.42	0.44	0.42	0.43	0.43	3.60%	43,021
Feb 6, 2026	0.42	0.42	0.41	0.42	0.42	-0.12%	54,711
Feb 5, 2026	0.42	0.43	0.41	0.42	0.42	3.73%	39,500
Feb 4, 2026	0.41	0.42	0.39	0.40	0.40	-2.42%	378,405
Feb 3, 2026	0.43	0.43	0.41	0.41	0.41	0.61%	23,022
Feb 2, 2026	0.44	0.44	0.41	0.41	0.41	-8.13%	14,279
Jan 30, 2026	0.43	0.45	0.43	0.45	0.45	3.19%	25,500
Jan 29, 2026	0.43	0.44	0.41	0.43	0.43	0.58%	26,269
Jan 28, 2026	0.43	0.43	0.40	0.43	0.43	1.18%	14,685
Jan 27, 2026	0.43	0.45	0.43	0.43	0.43	-2.39%	79,327
Jan 26, 2026	0.44	0.44	0.43	0.44	0.44	-1.05%	42,510
Jan 23, 2026	0.44	0.44	0.44	0.44	0.44	0.46%	6,000
Jan 22, 2026	0.44	0.44	0.44	0.44	0.44	-0.45%	4,000
Jan 21, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	16,908
Jan 20, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	89,442
Jan 16, 2026	0.44	0.44	0.44	0.44	0.44	-0.23%	28,500
Jan 15, 2026	0.45	0.45	0.44	0.44	0.44	-2.00%	4,208
Jan 14, 2026	0.44	0.45	0.44	0.45	0.45	1.67%	22,905
Jan 13, 2026	0.44	0.44	0.44	0.44	0.44	0.39%	500
Jan 12, 2026	0.44	0.44	0.44	0.44	0.44	-0.09%	4,476
Jan 9, 2026	0.44	0.44	0.44	0.44	0.44	-0.41%	13,015
Jan 8, 2026	0.44	0.44	0.44	0.44	0.44	0.16%	7,638
Jan 7, 2026	0.44	0.44	0.44	0.44	0.44	-1.25%	3,006
Jan 6, 2026	0.45	0.45	0.44	0.45	0.45	0.22%	23,495
Jan 5, 2026	0.45	0.45	0.45	0.45	0.45	-0.45%	24,000
Jan 2, 2026	0.44	0.45	0.44	0.45	0.45	5.40%	18,000
Dec 31, 2025	0.43	0.44	0.43	0.43	0.43	-5.31%	122,250
Dec 30, 2025	0.46	0.46	0.43	0.45	0.45	-0.62%	51,882
Dec 29, 2025	0.44	0.46	0.43	0.45	0.45	-3.15%	113,100
Dec 24, 2025	0.46	0.47	0.44	0.47	0.47	1.10%	113,208