Alto Ingredients, Inc. (ALTO)
NASDAQ: ALTO · Real-Time Price · USD
2.510
-0.280 (-10.04%)
At close: Dec 5, 2025, 4:00 PM EST
2.520
+0.010 (0.39%)
After-hours: Dec 5, 2025, 7:59 PM EST
Alto Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.81 | 2.88 | 2.47 | 2.51 | 2.51 | -10.04% | 1,611,008 |
| Dec 4, 2025 | 2.84 | 2.92 | 2.75 | 2.79 | 2.79 | -0.36% | 1,510,769 |
| Dec 3, 2025 | 2.50 | 2.83 | 2.50 | 2.80 | 2.80 | 9.37% | 1,629,437 |
| Dec 2, 2025 | 2.64 | 2.65 | 2.48 | 2.56 | 2.56 | -2.66% | 1,708,337 |
| Dec 1, 2025 | 2.53 | 2.72 | 2.47 | 2.63 | 2.63 | 3.14% | 1,361,957 |
| Nov 28, 2025 | 2.45 | 2.57 | 2.42 | 2.55 | 2.55 | 4.08% | 586,821 |
| Nov 26, 2025 | 2.49 | 2.62 | 2.35 | 2.45 | 2.45 | - | 2,017,502 |
| Nov 25, 2025 | 2.15 | 2.52 | 2.11 | 2.45 | 2.45 | 13.95% | 2,541,034 |
| Nov 24, 2025 | 2.12 | 2.28 | 2.08 | 2.15 | 2.15 | 2.38% | 1,534,901 |
| Nov 21, 2025 | 2.20 | 2.25 | 2.06 | 2.10 | 2.10 | -2.78% | 1,534,170 |
| Nov 20, 2025 | 2.20 | 2.31 | 2.15 | 2.16 | 2.16 | 0.93% | 2,048,880 |
| Nov 19, 2025 | 2.02 | 2.19 | 2.00 | 2.14 | 2.14 | 4.90% | 1,107,215 |
| Nov 18, 2025 | 1.96 | 2.06 | 1.87 | 2.04 | 2.04 | 2.51% | 1,138,263 |
| Nov 17, 2025 | 2.09 | 2.12 | 1.92 | 1.99 | 1.99 | -2.45% | 2,069,121 |
| Nov 14, 2025 | 1.95 | 2.06 | 1.87 | 2.04 | 2.04 | 5.15% | 2,290,580 |
| Nov 13, 2025 | 1.91 | 2.04 | 1.85 | 1.94 | 1.94 | 1.84% | 2,148,000 |
| Nov 12, 2025 | 1.80 | 2.00 | 1.74 | 1.91 | 1.91 | 7.02% | 2,330,509 |
| Nov 11, 2025 | 1.60 | 1.85 | 1.50 | 1.78 | 1.78 | 9.88% | 2,117,618 |
| Nov 10, 2025 | 1.42 | 1.67 | 1.40 | 1.62 | 1.62 | 17.39% | 3,636,909 |
| 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% | 9,010,541 |
| 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 |