Altigen Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	0.42	0.42	0.39	0.40	0.40	0.62%	3,400
Apr 14, 2025	0.40	0.40	0.39	0.40	0.40	1.52%	23,865
Apr 11, 2025	0.40	0.44	0.39	0.39	0.39	-3.90%	26,383
Apr 10, 2025	0.43	0.43	0.40	0.41	0.41	-6.82%	14,650
Apr 9, 2025	0.36	0.44	0.33	0.44	0.44	18.92%	197,716
Apr 8, 2025	0.41	0.44	0.37	0.37	0.37	-15.83%	166,026
Apr 7, 2025	0.42	0.44	0.38	0.44	0.44	-0.70%	113,900
Apr 4, 2025	0.47	0.47	0.44	0.44	0.44	-5.81%	56,530
Apr 3, 2025	0.51	0.51	0.47	0.47	0.47	-7.84%	140,340
Apr 2, 2025	0.51	0.51	0.50	0.51	0.51	4.08%	7,931
Apr 1, 2025	0.50	0.50	0.49	0.49	0.49	-4.30%	16,317
Mar 31, 2025	0.51	0.54	0.50	0.51	0.51	-0.78%	40,209
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