Altigen Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2025	0.63	0.63	0.61	0.63	0.63	1.52%	19,146
Aug 25, 2025	0.62	0.62	0.62	0.62	0.62	0.87%	3,052
Aug 22, 2025	0.63	0.66	0.61	0.61	0.61	1.01%	26,082
Aug 21, 2025	0.61	0.61	0.61	0.61	0.61	-7.76%	4,662
Aug 20, 2025	0.66	0.66	0.66	0.66	0.66	-	515
Aug 19, 2025	0.62	0.68	0.62	0.66	0.66	5.60%	25,588
Aug 18, 2025	0.63	0.63	0.63	0.63	0.63	-0.79%	8,070
Aug 15, 2025	0.64	0.64	0.60	0.63	0.63	5.00%	38,250
Aug 14, 2025	0.64	0.64	0.59	0.60	0.60	-6.70%	134,250
Aug 13, 2025	0.64	0.67	0.64	0.64	0.64	-1.05%	37,063
Aug 12, 2025	0.63	0.65	0.62	0.65	0.65	2.35%	83,120
Aug 11, 2025	0.66	0.66	0.63	0.64	0.64	-5.22%	47,754
Aug 8, 2025	0.64	0.67	0.62	0.67	0.67	3.90%	50,590
Aug 7, 2025	0.69	0.69	0.64	0.64	0.64	-6.50%	26,274
Aug 6, 2025	0.70	0.72	0.64	0.69	0.69	6.11%	104,545
Aug 5, 2025	0.59	0.70	0.59	0.65	0.65	10.54%	153,622
Aug 4, 2025	0.61	0.61	0.59	0.59	0.59	-2.61%	122,510