Alto Ingredients, Inc. (ALTO)
NASDAQ: ALTO · Real-Time Price · USD
1.380
-0.040 (-2.82%)
At close: Nov 7, 2025, 4:00 PM EST
1.459
+0.079 (5.75%)
After-hours: Nov 7, 2025, 7:58 PM EST
Alto Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1.44 | 1.49 | 1.30 | 1.38 | 1.38 | -2.82% | 2,238,304 |
| Nov 6, 2025 | 1.53 | 1.60 | 1.37 | 1.42 | 1.42 | 22.41% | 25,214,002 |
| Nov 5, 2025 | 1.13 | 1.20 | 1.10 | 1.16 | 1.16 | 2.65% | 1,910,413 |
| Nov 4, 2025 | 1.02 | 1.15 | 1.01 | 1.13 | 1.13 | 8.65% | 947,913 |
| Nov 3, 2025 | 1.00 | 1.04 | 0.99 | 1.04 | 1.04 | 2.97% | 292,246 |
| Oct 31, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -3.81% | 344,627 |
| Oct 30, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 170,532 |
| Oct 29, 2025 | 1.06 | 1.07 | 1.01 | 1.02 | 1.02 | -3.77% | 130,258 |
| Oct 28, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 73,721 |
| Oct 27, 2025 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -2.75% | 365,734 |
| Oct 24, 2025 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | 0.93% | 95,767 |
| Oct 23, 2025 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | - | 77,540 |
| Oct 22, 2025 | 1.11 | 1.12 | 1.07 | 1.08 | 1.08 | -2.70% | 287,849 |
| Oct 21, 2025 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 94,810 |
| Oct 20, 2025 | 1.08 | 1.17 | 1.08 | 1.13 | 1.13 | 4.63% | 319,725 |
| Oct 17, 2025 | 1.13 | 1.16 | 1.07 | 1.08 | 1.08 | -5.26% | 376,721 |
| Oct 16, 2025 | 1.20 | 1.21 | 1.12 | 1.14 | 1.14 | -5.79% | 328,817 |
| Oct 15, 2025 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | 8.04% | 581,073 |
| Oct 14, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 334,394 |
| Oct 13, 2025 | 1.14 | 1.14 | 1.07 | 1.10 | 1.10 | -1.79% | 288,598 |
| Oct 10, 2025 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | - | 144,226 |
| Oct 9, 2025 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | -0.88% | 182,884 |
| Oct 8, 2025 | 1.11 | 1.15 | 1.10 | 1.13 | 1.13 | 1.80% | 122,368 |
| Oct 7, 2025 | 1.14 | 1.15 | 1.06 | 1.11 | 1.11 | -2.63% | 264,884 |
| Oct 6, 2025 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 2.70% | 345,950 |
| Oct 3, 2025 | 1.09 | 1.15 | 1.08 | 1.11 | 1.11 | 0.91% | 241,057 |
| Oct 2, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 6.80% | 192,875 |
| Oct 1, 2025 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -4.63% | 260,845 |
| Sep 30, 2025 | 1.09 | 1.12 | 1.04 | 1.08 | 1.08 | -0.92% | 224,042 |
| Sep 29, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | - | 374,566 |
| Sep 26, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 130,123 |
| Sep 25, 2025 | 1.07 | 1.10 | 1.02 | 1.07 | 1.07 | -1.83% | 245,628 |
| Sep 24, 2025 | 1.10 | 1.12 | 1.06 | 1.09 | 1.09 | -0.91% | 293,902 |
| Sep 23, 2025 | 1.08 | 1.12 | 1.05 | 1.10 | 1.10 | 4.76% | 385,189 |
| Sep 22, 2025 | 1.05 | 1.13 | 1.03 | 1.05 | 1.05 | 14.48% | 1,613,152 |
| Sep 19, 2025 | 1.28 | 1.30 | 0.92 | 0.92 | 0.92 | -28.62% | 2,328,057 |
| Sep 18, 2025 | 1.19 | 1.31 | 1.19 | 1.29 | 1.29 | 9.83% | 618,855 |
| Sep 17, 2025 | 1.18 | 1.22 | 1.16 | 1.17 | 1.17 | -0.85% | 237,424 |
| Sep 16, 2025 | 1.20 | 1.23 | 1.16 | 1.18 | 1.18 | - | 113,147 |
| Sep 15, 2025 | 1.18 | 1.23 | 1.14 | 1.18 | 1.18 | - | 304,239 |
| Sep 12, 2025 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 1.72% | 120,350 |
| Sep 11, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 170,559 |
| Sep 10, 2025 | 1.14 | 1.19 | 1.13 | 1.15 | 1.15 | -0.86% | 134,705 |
| Sep 9, 2025 | 1.13 | 1.19 | 1.13 | 1.16 | 1.16 | 1.75% | 102,160 |
| Sep 8, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 230,858 |
| Sep 5, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 129,302 |
| Sep 4, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 103,843 |
| Sep 3, 2025 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 66,977 |
| Sep 2, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | - | 124,951 |
| Aug 29, 2025 | 1.15 | 1.16 | 1.10 | 1.13 | 1.13 | -0.88% | 144,112 |