Altigen Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.46	0.46	0.46	0.46	0.46	-0.43%	4,322
Oct 28, 2026	0.45	0.46	0.44	0.46	0.46	3.10%	6,000
Oct 27, 2026	0.45	0.45	0.45	0.45	0.45	0.70%	2,500
Oct 26, 2026	0.45	0.45	0.45	0.45	0.45	-1.11%	10,000
Oct 23, 2026	0.44	0.45	0.44	0.45	0.45	5.88%	22,326
Oct 21, 2026	0.43	0.43	0.42	0.43	0.43	-	50,069
Oct 20, 2026	0.43	0.43	0.43	0.43	0.43	-0.70%	3,650
Oct 19, 2026	0.43	0.43	0.43	0.43	0.43	1.30%	2,000
Oct 16, 2026	0.42	0.42	0.42	0.42	0.42	-0.59%	100
Oct 15, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	13,353
Oct 14, 2026	0.44	0.44	0.41	0.43	0.43	-3.59%	36,886
Oct 6, 2026	0.45	0.45	0.45	0.45	0.45	-0.87%	10,000
Oct 5, 2026	0.44	0.45	0.44	0.45	0.45	2.25%	7,336
Oct 2, 2026	0.45	0.45	0.44	0.44	0.44	-2.20%	6,000
Oct 1, 2026	0.44	0.45	0.42	0.45	0.45	2.72%	125,901
Sep 28, 2026	0.44	0.44	0.44	0.44	0.44	-	1,900
Sep 25, 2026	0.44	0.45	0.44	0.44	0.44	-1.68%	5,160
Sep 24, 2026	0.45	0.45	0.45	0.45	0.45	1.71%	260
Sep 23, 2026	0.44	0.44	0.44	0.44	0.44	-0.45%	89,512
Sep 22, 2026	0.46	0.47	0.44	0.44	0.44	-2.22%	104,076
Sep 18, 2026	0.45	0.47	0.45	0.45	0.45	-2.17%	44,370
Sep 17, 2026	0.47	0.47	0.46	0.46	0.46	-4.50%	30,000
Sep 16, 2026	0.48	0.48	0.45	0.48	0.48	-2.68%	42,700
Sep 15, 2026	0.49	0.49	0.49	0.49	0.49	4.19%	500
Sep 14, 2026	0.48	0.48	0.48	0.48	0.48	-2.05%	23,750
Sep 11, 2026	0.48	0.49	0.48	0.49	0.48	1.05%	18,100
Sep 9, 2026	0.49	0.49	0.48	0.48	0.48	-3.05%	50,050
Sep 8, 2026	0.49	0.50	0.49	0.50	0.50	2.06%	76,103
Sep 4, 2026	0.49	0.49	0.49	0.49	0.49	-2.02%	16,600
Sep 3, 2026	0.50	0.50	0.50	0.50	0.50	-	27,500
Sep 2, 2026	0.49	0.50	0.49	0.50	0.50	-	72,500
Sep 1, 2026	0.48	0.50	0.48	0.50	0.50	4.21%	3,160
Aug 31, 2026	0.49	0.49	0.48	0.48	0.48	-5.00%	24,000
Aug 28, 2026	0.50	0.50	0.50	0.50	0.50	4.19%	1,000
Aug 26, 2026	0.48	0.48	0.45	0.48	0.48	-1.65%	43,076
Aug 25, 2026	0.49	0.49	0.49	0.49	0.49	-4.08%	900
Aug 24, 2026	0.48	0.51	0.48	0.51	0.51	-0.02%	4,455
Aug 20, 2026	0.50	0.51	0.50	0.51	0.51	2.92%	10,903
Aug 19, 2026	0.48	0.51	0.48	0.49	0.49	-9.57%	7,400
Aug 17, 2026	0.55	0.55	0.55	0.55	0.55	5.92%	1,000
Aug 14, 2026	0.46	0.52	0.46	0.52	0.52	7.52%	64,943
Aug 13, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	963
Aug 12, 2026	0.47	0.49	0.45	0.49	0.49	-	52,501
Aug 10, 2026	0.47	0.49	0.47	0.49	0.49	0.51%	3,000
Aug 4, 2026	0.50	0.50	0.49	0.49	0.49	-0.31%	4,964
Jul 31, 2026	0.49	0.49	0.49	0.49	0.49	5.71%	1,000
Jul 30, 2026	0.49	0.49	0.46	0.46	0.46	-5.40%	6,538
Jul 29, 2026	0.49	0.49	0.49	0.49	0.49	6.30%	1,000
Jul 28, 2026	0.46	0.47	0.45	0.46	0.46	-	66,334
Jul 27, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	24,100