Altigen Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	0.48	0.48	0.46	0.46	0.46	-2.67%	68,308
Dec 22, 2025	0.49	0.50	0.47	0.48	0.48	-3.06%	46,501
Dec 19, 2025	0.54	0.54	0.49	0.49	0.49	-6.49%	77,645
Dec 18, 2025	0.62	0.63	0.52	0.52	0.52	-18.89%	34,333
Dec 17, 2025	0.57	0.65	0.52	0.65	0.65	13.33%	98,012
Dec 16, 2025	0.55	0.57	0.53	0.57	0.57	4.49%	53,041
Dec 15, 2025	0.54	0.55	0.54	0.55	0.55	0.28%	19,911
Dec 12, 2025	0.54	0.54	0.54	0.54	0.54	0.72%	27,172
Dec 11, 2025	0.56	0.57	0.54	0.54	0.54	-6.88%	14,000
Dec 8, 2025	0.60	0.60	0.55	0.58	0.58	0.89%	17,509
Dec 5, 2025	0.55	0.59	0.55	0.57	0.57	-0.31%	12,700
Dec 4, 2025	0.57	0.58	0.54	0.58	0.58	6.60%	6,334
Dec 3, 2025	0.56	0.59	0.54	0.54	0.54	-5.75%	63,004
Dec 2, 2025	0.54	0.58	0.54	0.57	0.57	-1.71%	5,000
Dec 1, 2025	0.54	0.58	0.54	0.58	0.58	0.86%	2,000
Nov 28, 2025	0.55	0.58	0.55	0.58	0.58	-	12,700
Nov 26, 2025	0.56	0.58	0.55	0.58	0.58	3.39%	30,000
Nov 25, 2025	0.56	0.56	0.56	0.56	0.56	-0.36%	21,778
Nov 24, 2025	0.56	0.57	0.56	0.56	0.56	0.36%	14,733
Nov 21, 2025	0.56	0.59	0.56	0.56	0.56	-1.03%	20,800
Nov 20, 2025	0.59	0.59	0.56	0.57	0.57	-2.03%	19,272
Nov 19, 2025	0.59	0.59	0.56	0.58	0.58	-2.92%	8,492
Nov 17, 2025	0.57	0.61	0.56	0.59	0.59	-0.83%	20,942
Nov 14, 2025	0.61	0.61	0.58	0.60	0.60	5.25%	9,829
Nov 13, 2025	0.57	0.61	0.57	0.57	0.57	0.53%	19,826
Nov 12, 2025	0.57	0.57	0.56	0.57	0.57	-2.24%	30,370