Altigen Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.47	0.49	0.47	0.49	0.49	-2.00%	9,899
Jun 3, 2026	0.47	0.50	0.47	0.50	0.50	-	8,014
Jun 2, 2026	0.48	0.50	0.48	0.50	0.50	4.17%	52,186
Jun 1, 2026	0.47	0.50	0.47	0.48	0.48	-	6,755
May 29, 2026	0.48	0.48	0.48	0.48	0.48	1.05%	36,005
May 28, 2026	0.48	0.48	0.48	0.48	0.48	-0.02%	398
May 27, 2026	0.48	0.52	0.48	0.48	0.48	-8.70%	7,115
May 21, 2026	0.50	0.52	0.50	0.52	0.52	0.97%	1,451
May 20, 2026	0.52	0.52	0.48	0.52	0.52	-1.26%	4,002
May 19, 2026	0.47	0.52	0.47	0.52	0.52	2.35%	29,901
May 18, 2026	0.51	0.51	0.51	0.51	0.51	-	800
May 14, 2026	0.47	0.51	0.47	0.51	0.51	5.50%	31,500
May 11, 2026	0.46	0.49	0.46	0.48	0.48	5.36%	96,801
May 8, 2026	0.44	0.46	0.43	0.46	0.46	4.77%	46,502
May 7, 2026	0.44	0.44	0.44	0.44	0.44	1.22%	2,000
May 1, 2026	0.43	0.43	0.43	0.43	0.43	-1.39%	11,550
Apr 30, 2026	0.44	0.44	0.44	0.44	0.44	-0.40%	400
Apr 28, 2026	0.44	0.44	0.44	0.44	0.44	0.92%	2,005
Apr 27, 2026	0.43	0.44	0.43	0.44	0.44	-0.89%	1,150
Apr 24, 2026	0.44	0.44	0.44	0.44	0.44	-	2,500
Apr 22, 2026	0.44	0.44	0.44	0.44	0.44	-	1,000
Apr 21, 2026	0.44	0.44	0.43	0.44	0.44	2.10%	85,355
Apr 20, 2026	0.42	0.44	0.42	0.43	0.43	4.45%	139,418
Apr 17, 2026	0.41	0.41	0.41	0.41	0.41	-1.67%	15,534
Apr 16, 2026	0.42	0.42	0.42	0.42	0.42	2.19%	4,999
Apr 14, 2026	0.41	0.41	0.41	0.41	0.41	-2.14%	1,001
Apr 13, 2026	0.42	0.42	0.42	0.42	0.42	0.72%	10,500
Apr 10, 2026	0.42	0.42	0.42	0.42	0.42	-1.42%	9,400
Apr 9, 2026	0.42	0.42	0.42	0.42	0.42	-1.63%	6,000
Apr 8, 2026	0.42	0.43	0.41	0.43	0.43	0.24%	123,167
Apr 7, 2026	0.43	0.43	0.41	0.43	0.43	-2.07%	89,075
Apr 6, 2026	0.42	0.44	0.42	0.44	0.44	-2.67%	18,700
Apr 2, 2026	0.43	0.45	0.42	0.45	0.45	-1.10%	9,000
Mar 31, 2026	0.43	0.46	0.43	0.46	0.46	3.41%	1,120
Mar 30, 2026	0.44	0.47	0.44	0.44	0.44	-6.51%	30,400
Mar 27, 2026	0.49	0.49	0.45	0.47	0.47	1.00%	3,000
Mar 26, 2026	0.47	0.47	0.47	0.47	0.47	-6.13%	2,900
Mar 25, 2026	0.50	0.50	0.50	0.50	0.50	1.04%	1,000
Mar 24, 2026	0.47	0.49	0.47	0.49	0.49	-3.66%	3,000
Mar 23, 2026	0.48	0.51	0.48	0.51	0.51	-	3,600
Mar 20, 2026	0.51	0.51	0.51	0.51	0.51	2.20%	4,000
Mar 19, 2026	0.52	0.52	0.47	0.50	0.50	-1.04%	11,500
Mar 18, 2026	0.50	0.50	0.50	0.50	0.50	0.64%	2,000
Mar 17, 2026	0.47	0.50	0.47	0.50	0.50	-0.19%	11,400
Mar 16, 2026	0.48	0.52	0.47	0.50	0.50	1.16%	8,640
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