Altigen Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	2.09%	85,355
Apr 20, 2026	0.42	0.44	0.42	0.43	0.43	4.46%	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	0.23%	123,167
Apr 7, 2026	0.43	0.43	0.41	0.43	0.43	-2.05%	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	-6.50%	30,400
Mar 27, 2026	0.49	0.49	0.45	0.47	0.47	0.99%	3,000
Mar 26, 2026	0.47	0.47	0.47	0.47	0.47	-6.14%	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	-3.65%	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	-1.03%	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	-0.18%	11,400
Mar 16, 2026	0.48	0.52	0.47	0.50	0.50	1.15%	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
Mar 6, 2026	0.46	0.46	0.46	0.46	0.46	-	10,000
Mar 4, 2026	0.42	0.46	0.42	0.46	0.46	4.71%	28,776
Mar 3, 2026	0.44	0.44	0.44	0.44	0.44	-	4,000
Mar 2, 2026	0.35	0.45	0.35	0.44	0.44	-1.97%	95,600
Feb 27, 2026	0.45	0.47	0.42	0.45	0.45	-1.33%	9,080
Feb 26, 2026	0.44	0.46	0.44	0.46	0.46	-0.20%	6,000
Feb 25, 2026	0.46	0.46	0.46	0.46	0.46	1.08%	10,000
Feb 23, 2026	0.46	0.46	0.42	0.46	0.46	0.73%	10,418
Feb 20, 2026	0.44	0.45	0.43	0.45	0.45	-1.09%	16,900
Feb 19, 2026	0.46	0.46	0.46	0.46	0.46	9.78%	5,002
Feb 18, 2026	0.42	0.42	0.42	0.42	0.42	-1.98%	81,829
Feb 17, 2026	0.44	0.45	0.42	0.42	0.42	-2.86%	24,000
Feb 12, 2026	0.44	0.44	0.44	0.44	0.44	-2.69%	1,000
Feb 11, 2026	0.42	0.45	0.42	0.45	0.45	3.94%	15,310
Feb 10, 2026	0.43	0.44	0.43	0.43	0.43	-	51,200
Feb 9, 2026	0.42	0.44	0.42	0.43	0.43	3.60%	43,021
Feb 6, 2026	0.42	0.42	0.41	0.42	0.42	-0.12%	54,711
Feb 5, 2026	0.42	0.43	0.41	0.42	0.42	3.73%	39,500
Feb 4, 2026	0.41	0.42	0.39	0.40	0.40	-2.42%	378,405