Skip to main content
ALT5 Sigma Corporation (ALTS)
NASDAQ: ALTS · Real-Time Price · USD
3.520
-0.230 (-6.13%)
Dec 18, 2024, 4:00 PM EST - Market closed

ALT5 Sigma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 20243.753.813.473.523.52-6.13%125,975
Dec 17, 20243.793.893.563.753.75-0.53%98,456
Dec 16, 20244.004.003.643.773.77-3.83%239,173
Dec 13, 20243.553.993.543.923.9210.11%288,117
Dec 12, 20243.403.893.403.563.565.95%401,345
Dec 11, 20243.333.493.323.363.360.90%136,269
Dec 10, 20243.283.473.213.333.330.30%168,282
Dec 9, 20243.133.433.093.323.329.57%284,648
Dec 6, 20242.553.072.533.033.0316.54%393,349
Dec 5, 20242.762.892.552.602.60-6.14%114,880
Dec 4, 20242.722.902.662.772.77-1.42%243,844
Dec 3, 20242.622.872.382.812.817.25%344,530
Dec 2, 20242.372.702.292.622.6213.42%288,911
Nov 29, 20242.252.332.222.312.312.21%69,106
Nov 27, 20242.112.292.112.262.265.12%147,458
Nov 26, 20242.112.162.062.152.151.42%49,081
Nov 25, 20242.162.232.002.122.12-3.20%239,054
Nov 22, 20242.162.392.162.192.191.86%145,258
Nov 21, 20242.222.242.092.152.15-1.83%185,625
Nov 20, 20242.262.322.162.192.19-4.37%47,201
Nov 19, 20242.342.372.192.292.29-1.72%67,554
Nov 18, 20242.072.382.072.332.3310.43%187,904
Nov 15, 20242.252.432.002.112.11-6.22%123,077
Nov 14, 20242.452.452.202.252.25-8.16%73,058
Nov 13, 20242.322.492.162.452.455.60%133,009
Nov 12, 20242.372.372.252.322.32-1.28%65,488
Nov 11, 20242.572.572.232.352.35-6.37%120,304
Nov 8, 20242.522.542.332.512.51-0.40%208,341
Nov 7, 20242.472.572.442.522.520.80%267,364
Nov 6, 20242.352.752.322.502.509.65%187,409
Nov 5, 20242.402.402.222.282.28-3.39%85,715
Nov 4, 20242.332.432.252.362.36-1.26%93,842
Nov 1, 20242.482.532.302.392.39-3.63%105,762
Oct 31, 20242.462.602.442.482.480.81%175,918
Oct 30, 20242.502.692.452.462.46-1.99%73,212
Oct 29, 20242.842.842.392.512.51-10.99%160,846
Oct 28, 20242.832.842.722.822.820.71%104,106
Oct 25, 20242.712.832.702.802.803.70%140,819
Oct 24, 20242.602.772.602.702.706.30%284,881
Oct 23, 20242.492.592.412.542.543.25%86,423
Oct 22, 20242.332.532.332.462.46-0.40%134,324
Oct 21, 20242.472.602.412.472.47-1.20%132,985
Oct 18, 20242.442.512.352.502.502.04%142,869
Oct 17, 20242.182.522.162.452.458.41%375,993
Oct 16, 20242.012.302.012.262.265.61%283,855
Oct 15, 20241.762.201.762.142.1420.22%338,197
Oct 14, 20241.811.831.751.781.78-1.66%34,805
Oct 11, 20241.751.831.741.811.813.43%124,127
Oct 10, 20241.741.751.651.751.752.34%218,263
Oct 9, 20241.721.781.691.711.711.18%116,180
Oct 8, 20241.751.791.551.691.69-3.43%260,736
Oct 7, 20241.821.821.711.751.75-2.78%59,439
Oct 4, 20241.771.841.751.801.801.69%77,414
Oct 3, 20241.791.831.751.771.77-0.56%70,653
Oct 2, 20241.791.891.751.781.78-2.73%109,682
Oct 1, 20241.771.881.731.831.833.39%149,538
Sep 30, 20241.801.881.731.771.77-2.21%176,924
Sep 27, 20241.841.881.781.811.811.69%88,543
Sep 26, 20241.801.821.701.781.780.56%163,290
Sep 25, 20241.901.921.761.771.77-6.10%129,911
Sep 24, 20242.012.011.841.891.89-2.33%218,029
Sep 23, 20242.052.061.881.931.93-4.93%198,966
Sep 20, 20242.052.071.922.032.03-0.98%390,662
Sep 19, 20242.092.141.982.052.05-1.44%187,256
Sep 18, 20242.152.212.022.082.08-2.35%191,911
Sep 17, 20242.002.211.962.132.136.50%207,965
Sep 16, 20242.132.142.002.002.00-8.26%267,639
Sep 13, 20242.212.402.102.182.18-3.96%316,134
Sep 12, 20242.322.432.212.272.27-2.16%217,914
Sep 11, 20242.042.381.922.322.3214.29%375,391
Sep 10, 20242.062.161.952.032.03-3.79%396,156
Sep 9, 20242.082.222.032.112.110.48%186,927
Sep 6, 20242.002.201.912.102.101.94%333,616
Sep 5, 20242.202.242.002.062.06-5.94%276,580
Sep 4, 20242.332.352.172.192.19-5.60%278,446
Sep 3, 20242.392.502.232.322.32-3.73%222,193
Aug 30, 20242.292.432.272.412.414.33%224,566
Aug 29, 20242.242.342.132.312.31-0.43%374,186
Aug 28, 20242.502.712.132.322.32-5.69%559,618
Aug 27, 20242.392.692.302.462.463.80%480,539
Aug 26, 20242.582.802.352.372.37-6.69%740,947
Aug 23, 20242.402.752.352.542.54-0.78%516,839
Aug 22, 20242.753.082.552.562.56-6.91%562,405
Aug 21, 20242.742.852.622.752.752.61%481,112
Aug 20, 20242.893.082.572.682.68-8.22%821,458
Aug 19, 20242.653.052.602.922.9228.63%2,983,180
Aug 16, 20242.082.702.062.272.2725.41%1,999,794
Aug 15, 20241.711.961.711.811.815.85%172,662
Aug 14, 20241.811.961.641.711.71-7.57%43,349
Aug 13, 20241.921.971.731.851.85-5.13%165,071
Aug 12, 20241.962.201.801.951.95-1.02%225,270
Aug 9, 20241.381.971.381.971.9744.85%384,197
Aug 8, 20241.291.421.291.361.363.82%35,868
Aug 7, 20241.521.521.301.311.31-2.96%56,035
Aug 6, 20241.301.451.301.351.353.05%98,694
Aug 5, 20241.521.551.301.311.31-15.48%59,818
Aug 2, 20241.511.601.411.551.55-0.64%141,095
Aug 1, 20241.681.731.541.561.56-5.45%121,350
Jul 31, 20241.651.721.551.651.654.43%365,902
Jul 30, 20241.791.831.571.581.58-13.66%80,675