Alto Ingredients, Inc. (ALTO)
NASDAQ: ALTO · Real-Time Price · USD
0.8899
+0.0543 (6.50%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Alto Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.84 | 0.89 | 0.82 | 0.89 | 0.89 | 6.51% | 351,022 |
| Apr 23, 2025 | 0.81 | 0.84 | 0.80 | 0.84 | 0.84 | 4.46% | 248,059 |
| Apr 22, 2025 | 0.78 | 0.82 | 0.77 | 0.80 | 0.80 | 2.41% | 133,997 |
| Apr 21, 2025 | 0.80 | 0.81 | 0.78 | 0.78 | 0.78 | -2.36% | 223,770 |
| Apr 17, 2025 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | -1.23% | 485,556 |
| Apr 16, 2025 | 0.82 | 0.84 | 0.78 | 0.81 | 0.81 | -2.43% | 360,510 |
| Apr 15, 2025 | 0.87 | 0.89 | 0.83 | 0.83 | 0.83 | -6.51% | 673,324 |
| Apr 14, 2025 | 0.86 | 0.90 | 0.84 | 0.89 | 0.89 | 4.89% | 387,179 |
| Apr 11, 2025 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -1.10% | 363,028 |
| Apr 10, 2025 | 0.83 | 0.88 | 0.83 | 0.86 | 0.86 | 1.90% | 449,886 |
| Apr 9, 2025 | 0.84 | 0.90 | 0.76 | 0.84 | 0.84 | -1.37% | 1,453,155 |
| Apr 8, 2025 | 0.91 | 0.91 | 0.83 | 0.85 | 0.85 | -2.10% | 492,544 |
| Apr 7, 2025 | 0.88 | 0.91 | 0.83 | 0.87 | 0.87 | -3.70% | 526,551 |
| Apr 4, 2025 | 0.99 | 1.00 | 0.90 | 0.90 | 0.90 | -12.29% | 1,081,202 |
| Apr 3, 2025 | 1.10 | 1.10 | 1.01 | 1.03 | 1.03 | -8.04% | 791,032 |
| Apr 2, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | - | 639,152 |
| Apr 1, 2025 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 402,987 |
| Mar 31, 2025 | 1.16 | 1.18 | 1.12 | 1.14 | 1.14 | -2.56% | 443,210 |
| Mar 28, 2025 | 1.24 | 1.24 | 1.15 | 1.17 | 1.17 | -4.88% | 586,938 |
| Mar 27, 2025 | 1.22 | 1.24 | 1.19 | 1.23 | 1.23 | 0.82% | 390,716 |
| Mar 26, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 415,588 |
| Mar 25, 2025 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -4.58% | 452,635 |
| Mar 24, 2025 | 1.39 | 1.40 | 1.29 | 1.31 | 1.31 | -3.68% | 724,893 |
| Mar 21, 2025 | 1.22 | 1.37 | 1.20 | 1.36 | 1.36 | 11.48% | 3,551,839 |
| Mar 20, 2025 | 1.28 | 1.30 | 1.22 | 1.22 | 1.22 | -3.17% | 752,977 |
| Mar 19, 2025 | 1.29 | 1.31 | 1.25 | 1.26 | 1.26 | -3.08% | 680,560 |
| Mar 18, 2025 | 1.38 | 1.38 | 1.27 | 1.30 | 1.30 | -5.11% | 503,305 |
| Mar 17, 2025 | 1.30 | 1.37 | 1.29 | 1.37 | 1.37 | 3.79% | 391,116 |
| Mar 14, 2025 | 1.32 | 1.35 | 1.28 | 1.32 | 1.32 | - | 481,400 |
| Mar 13, 2025 | 1.39 | 1.40 | 1.29 | 1.32 | 1.32 | -5.04% | 458,221 |
| Mar 12, 2025 | 1.40 | 1.42 | 1.35 | 1.39 | 1.39 | -0.71% | 312,704 |
| Mar 11, 2025 | 1.44 | 1.45 | 1.35 | 1.40 | 1.40 | -0.71% | 508,413 |
| Mar 10, 2025 | 1.48 | 1.50 | 1.39 | 1.41 | 1.41 | -6.00% | 575,472 |
| Mar 7, 2025 | 1.54 | 1.59 | 1.45 | 1.50 | 1.50 | -4.46% | 847,769 |
| Mar 6, 2025 | 1.40 | 1.62 | 1.29 | 1.57 | 1.57 | 6.80% | 1,105,865 |
| Mar 5, 2025 | 1.45 | 1.50 | 1.41 | 1.47 | 1.47 | 2.08% | 722,191 |
| Mar 4, 2025 | 1.48 | 1.49 | 1.43 | 1.44 | 1.44 | -4.00% | 537,174 |
| Mar 3, 2025 | 1.63 | 1.66 | 1.50 | 1.50 | 1.50 | -6.83% | 272,652 |
| Feb 28, 2025 | 1.61 | 1.64 | 1.57 | 1.61 | 1.61 | -0.62% | 405,460 |
| Feb 27, 2025 | 1.71 | 1.71 | 1.61 | 1.62 | 1.62 | -5.81% | 312,701 |
| Feb 26, 2025 | 1.73 | 1.75 | 1.70 | 1.72 | 1.72 | -1.71% | 358,109 |
| Feb 25, 2025 | 1.87 | 1.87 | 1.73 | 1.75 | 1.75 | -6.42% | 432,125 |
| Feb 24, 2025 | 1.71 | 1.89 | 1.65 | 1.87 | 1.87 | 10.00% | 1,412,875 |
| Feb 21, 2025 | 1.79 | 1.79 | 1.67 | 1.70 | 1.70 | -4.49% | 651,178 |
| Feb 20, 2025 | 1.65 | 1.81 | 1.60 | 1.78 | 1.78 | 7.88% | 1,021,994 |
| Feb 19, 2025 | 1.58 | 1.73 | 1.58 | 1.65 | 1.65 | 3.12% | 1,961,996 |
| Feb 18, 2025 | 1.58 | 1.62 | 1.54 | 1.60 | 1.60 | 1.27% | 981,733 |
| Feb 14, 2025 | 1.53 | 1.59 | 1.48 | 1.58 | 1.58 | 4.64% | 791,028 |
| Feb 13, 2025 | 1.52 | 1.59 | 1.46 | 1.51 | 1.51 | - | 959,297 |
| Feb 12, 2025 | 1.43 | 1.52 | 1.41 | 1.51 | 1.51 | 4.86% | 450,133 |