Altigen Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	0.59	0.59	0.58	0.58	-	-1.68%	26,592
Nov 4, 2025	0.60	0.61	0.59	0.59	0.59	-0.42%	56,026
Nov 3, 2025	0.61	0.61	0.59	0.60	0.60	-1.89%	23,089
Oct 31, 2025	0.61	0.61	0.61	0.61	0.61	0.16%	1,400
Oct 30, 2025	0.61	0.61	0.61	0.61	0.61	0.17%	850
Oct 29, 2025	0.61	0.61	0.61	0.61	0.61	-1.30%	7,005
Oct 28, 2025	0.61	0.61	0.61	0.61	0.61	-4.51%	3,000
Oct 27, 2025	0.64	0.64	0.64	0.64	0.64	-	-
Oct 24, 2025	0.62	0.67	0.61	0.64	0.64	6.41%	25,300
Oct 23, 2025	0.62	0.63	0.59	0.60	0.60	-3.32%	14,435
Oct 22, 2025	0.63	0.63	0.63	0.63	0.63	-	-
Oct 21, 2025	0.63	0.63	0.63	0.63	0.63	-0.78%	10,300
Oct 20, 2025	0.59	0.63	0.59	0.63	0.63	-0.02%	30,428
Oct 17, 2025	0.61	0.64	0.59	0.63	0.63	3.07%	168,950
Oct 16, 2025	0.62	0.62	0.61	0.61	0.61	-1.41%	12,491
Oct 15, 2025	0.61	0.62	0.61	0.62	0.62	-0.32%	6,463
Oct 14, 2025	0.61	0.62	0.61	0.62	0.62	1.22%	2,148
Oct 13, 2025	0.61	0.62	0.61	0.61	0.61	-2.15%	16,000
Oct 10, 2025	0.61	0.63	0.61	0.63	0.63	1.70%	2,670
Oct 9, 2025	0.61	0.62	0.61	0.62	0.62	0.41%	8,600
Oct 8, 2025	0.62	0.62	0.62	0.62	0.62	-0.81%	23,275
Oct 7, 2025	0.62	0.62	0.62	0.62	0.62	-0.32%	45,693
Oct 6, 2025	0.62	0.63	0.62	0.62	0.62	0.10%	4,919
Oct 3, 2025	0.63	0.63	0.61	0.62	0.62	-0.43%	57,590
Oct 2, 2025	0.62	0.63	0.62	0.62	0.62	-0.55%	3,398
Oct 1, 2025	0.64	0.64	0.61	0.63	0.63	0.24%	14,326
Sep 30, 2025	0.61	0.64	0.61	0.63	0.63	-2.19%	17,250
Sep 29, 2025	0.61	0.64	0.61	0.64	0.64	4.30%	26,970
Sep 26, 2025	0.61	0.64	0.61	0.61	0.61	1.09%	34,895
Sep 25, 2025	0.62	0.63	0.61	0.61	0.61	-2.10%	19,955
Sep 24, 2025	0.62	0.62	0.61	0.62	0.62	1.64%	94,274
Sep 23, 2025	0.62	0.62	0.61	0.61	0.61	-1.61%	42,900
Sep 22, 2025	0.63	0.64	0.62	0.62	0.62	-1.74%	126,625
Sep 19, 2025	0.65	0.65	0.63	0.63	0.63	-1.61%	19,009
Sep 18, 2025	0.64	0.65	0.64	0.64	0.64	-0.60%	37,707
Sep 17, 2025	0.64	0.65	0.63	0.65	0.65	0.20%	10,050
Sep 16, 2025	0.65	0.65	0.64	0.64	0.64	2.21%	7,500
Sep 15, 2025	0.66	0.66	0.62	0.63	0.63	-	79,178
Sep 12, 2025	0.63	0.68	0.63	0.63	0.63	-	48,202
Sep 11, 2025	0.66	0.66	0.63	0.63	0.63	-5.26%	3,284
Sep 10, 2025	0.67	0.67	0.61	0.67	0.67	-0.70%	56,200
Sep 9, 2025	0.64	0.67	0.61	0.67	0.67	0.75%	6,800
Sep 8, 2025	0.62	0.66	0.61	0.66	0.66	1.56%	99,172
Sep 5, 2025	0.62	0.66	0.62	0.65	0.65	-0.17%	15,240
Sep 4, 2025	0.62	0.66	0.62	0.66	0.66	2.44%	41,190
Sep 3, 2025	0.62	0.64	0.62	0.64	0.64	4.06%	16,018
Sep 2, 2025	0.61	0.63	0.61	0.62	0.62	0.33%	31,751
Aug 29, 2025	0.64	0.64	0.61	0.61	0.61	-1.13%	9,399
Aug 28, 2025	0.65	0.65	0.61	0.62	0.62	-3.88%	57,130
Aug 27, 2025	0.61	0.65	0.61	0.65	0.65	2.43%	16,504