Alto Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.54	2.80	2.54	2.72	2.72	7.94%	656,069
Feb 5, 2026	2.57	2.70	2.51	2.52	2.52	-4.55%	654,897
Feb 4, 2026	2.83	2.83	2.55	2.64	2.64	-5.71%	817,606
Feb 3, 2026	2.59	2.85	2.50	2.80	2.80	8.95%	1,508,234
Feb 2, 2026	2.49	2.64	2.43	2.57	2.57	2.80%	999,381
Jan 30, 2026	2.59	2.64	2.45	2.50	2.50	-2.72%	727,300
Jan 29, 2026	2.63	2.74	2.52	2.57	2.57	-1.53%	631,923
Jan 28, 2026	2.70	2.91	2.50	2.61	2.61	-0.38%	1,129,773
Jan 27, 2026	2.68	2.77	2.59	2.62	2.62	-1.87%	626,944
Jan 26, 2026	2.85	2.87	2.66	2.67	2.67	-5.32%	1,010,437
Jan 23, 2026	2.90	2.92	2.75	2.82	2.82	-2.42%	858,510
Jan 22, 2026	2.90	2.96	2.84	2.89	2.89	0.70%	883,776
Jan 21, 2026	2.78	2.95	2.76	2.87	2.87	3.24%	1,291,916
Jan 20, 2026	2.68	2.81	2.61	2.78	2.78	2.96%	957,829
Jan 16, 2026	2.62	2.74	2.57	2.70	2.70	2.66%	679,785
Jan 15, 2026	2.70	2.75	2.60	2.63	2.63	-3.31%	493,897
Jan 14, 2026	2.65	2.76	2.60	2.72	2.72	3.82%	794,011
Jan 13, 2026	2.54	2.66	2.50	2.62	2.62	3.15%	907,701
Jan 12, 2026	2.41	2.62	2.35	2.54	2.54	6.28%	1,087,072
Jan 9, 2026	2.40	2.48	2.38	2.39	2.39	-0.42%	580,453
Jan 8, 2026	2.39	2.54	2.39	2.40	2.40	-	910,290
Jan 7, 2026	2.42	2.51	2.39	2.40	2.40	-2.04%	1,008,638
Jan 6, 2026	2.47	2.52	2.34	2.45	2.45	-1.21%	1,663,417
Jan 5, 2026	2.65	2.77	2.43	2.48	2.48	-6.77%	2,110,044
Jan 2, 2026	2.87	2.92	2.57	2.66	2.66	-7.64%	2,242,915
Dec 31, 2025	2.91	2.97	2.85	2.88	2.88	-1.03%	799,785
Dec 30, 2025	2.92	3.00	2.86	2.91	2.91	2.46%	1,209,244
Dec 29, 2025	3.03	3.03	2.77	2.84	2.84	-6.27%	1,091,006
Dec 26, 2025	3.07	3.15	3.02	3.03	3.03	-1.62%	959,236
Dec 24, 2025	2.98	3.18	2.94	3.08	3.08	3.70%	1,210,488
Dec 23, 2025	3.03	3.09	2.91	2.97	2.97	-1.33%	1,373,760
Dec 22, 2025	2.97	3.11	2.94	3.01	3.01	1.69%	1,455,961
Dec 19, 2025	2.97	3.05	2.86	2.96	2.96	-	2,068,990
Dec 18, 2025	2.60	2.97	2.53	2.96	2.96	13.41%	4,204,015
Dec 17, 2025	2.46	2.68	2.41	2.61	2.61	6.53%	1,616,378
Dec 16, 2025	2.56	2.63	2.34	2.45	2.45	-4.30%	1,185,790
Dec 15, 2025	2.50	2.60	2.39	2.56	2.56	2.40%	978,913
Dec 12, 2025	2.55	2.60	2.45	2.50	2.50	-2.34%	839,176
Dec 11, 2025	2.50	2.64	2.44	2.56	2.56	2.40%	963,279
Dec 10, 2025	2.57	2.58	2.44	2.50	2.50	-2.72%	832,475
Dec 9, 2025	2.34	2.67	2.28	2.57	2.57	8.44%	2,059,062
Dec 8, 2025	2.51	2.56	2.33	2.37	2.37	-5.58%	1,752,215
Dec 5, 2025	2.81	2.88	2.47	2.51	2.51	-10.04%	1,617,347
Dec 4, 2025	2.84	2.92	2.75	2.79	2.79	-0.36%	1,511,478
Dec 3, 2025	2.50	2.83	2.50	2.80	2.80	9.37%	1,629,646
Dec 2, 2025	2.64	2.65	2.48	2.56	2.56	-2.66%	1,708,949
Dec 1, 2025	2.53	2.72	2.47	2.63	2.63	3.14%	1,371,404
Nov 28, 2025	2.45	2.57	2.42	2.55	2.55	4.08%	588,883
Nov 26, 2025	2.49	2.62	2.35	2.45	2.45	-	2,024,509
Nov 25, 2025	2.15	2.52	2.11	2.45	2.45	13.95%	2,555,293