ALT5 Sigma Corporation (ALTS)
NASDAQ: ALTS · Real-Time Price · USD
7.49
+0.30 (4.17%)
Jul 9, 2025, 2:14 PM - Market open
ALT5 Sigma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 7.32 | 7.43 | 7.08 | 7.49 | - | 4.17% | 93,022 |
| Jul 8, 2025 | 7.55 | 7.88 | 7.06 | 7.19 | 7.19 | -4.64% | 213,981 |
| Jul 7, 2025 | 8.16 | 8.36 | 7.11 | 7.54 | 7.54 | -8.38% | 358,996 |
| Jul 3, 2025 | 7.86 | 8.38 | 7.70 | 8.23 | 8.23 | 4.44% | 163,407 |
| Jul 2, 2025 | 7.60 | 8.14 | 7.39 | 7.88 | 7.88 | 4.16% | 337,727 |
| Jul 1, 2025 | 7.41 | 7.79 | 6.62 | 7.57 | 7.57 | 4.42% | 620,280 |
| Jun 30, 2025 | 8.20 | 8.58 | 7.24 | 7.25 | 7.25 | -10.89% | 380,367 |
| Jun 27, 2025 | 8.88 | 8.88 | 7.90 | 8.13 | 8.13 | -6.55% | 494,187 |
| Jun 26, 2025 | 9.41 | 9.60 | 8.63 | 8.70 | 8.70 | -7.25% | 434,679 |
| Jun 25, 2025 | 10.00 | 10.00 | 9.30 | 9.38 | 9.38 | -4.96% | 159,832 |
| Jun 24, 2025 | 9.21 | 10.38 | 9.06 | 9.87 | 9.87 | 8.11% | 238,699 |
| Jun 23, 2025 | 9.38 | 9.70 | 8.90 | 9.13 | 9.13 | -3.54% | 169,468 |
| Jun 20, 2025 | 9.33 | 9.85 | 9.12 | 9.47 | 9.47 | 3.33% | 384,077 |
| Jun 18, 2025 | 8.20 | 9.27 | 8.16 | 9.16 | 9.16 | 11.03% | 232,351 |
| Jun 17, 2025 | 9.43 | 9.56 | 8.25 | 8.25 | 8.25 | -13.16% | 344,841 |
| Jun 16, 2025 | 10.29 | 10.64 | 9.50 | 9.50 | 9.50 | -7.36% | 219,199 |
| Jun 13, 2025 | 9.19 | 10.80 | 9.19 | 10.26 | 10.26 | 7.16% | 305,763 |
| Jun 12, 2025 | 9.52 | 10.22 | 9.15 | 9.57 | 9.57 | -1.69% | 356,156 |
| Jun 11, 2025 | 9.90 | 10.18 | 9.45 | 9.74 | 9.74 | -0.15% | 184,637 |
| Jun 10, 2025 | 10.14 | 10.49 | 9.72 | 9.75 | 9.75 | -1.81% | 158,810 |
| Jun 9, 2025 | 10.21 | 10.64 | 9.50 | 9.93 | 9.93 | -2.74% | 266,648 |
| Jun 6, 2025 | 9.98 | 10.95 | 9.56 | 10.21 | 10.21 | 4.88% | 333,551 |
| Jun 5, 2025 | 9.66 | 10.18 | 9.14 | 9.74 | 9.74 | 0.05% | 190,924 |
| Jun 4, 2025 | 10.04 | 10.10 | 9.68 | 9.73 | 9.73 | -3.47% | 173,929 |
| Jun 3, 2025 | 8.99 | 10.09 | 8.55 | 10.08 | 10.08 | 11.88% | 347,548 |
| Jun 2, 2025 | 9.48 | 9.49 | 8.61 | 9.01 | 9.01 | -3.22% | 148,240 |
| May 30, 2025 | 9.92 | 10.40 | 8.92 | 9.31 | 9.31 | -5.86% | 344,100 |
| May 29, 2025 | 8.90 | 10.10 | 8.35 | 9.89 | 9.89 | 11.37% | 421,311 |
| May 28, 2025 | 8.98 | 9.64 | 8.50 | 8.88 | 8.88 | -0.89% | 477,885 |
| May 27, 2025 | 9.28 | 9.84 | 8.37 | 8.96 | 8.96 | 0.56% | 460,233 |
| May 23, 2025 | 7.26 | 9.24 | 7.26 | 8.91 | 8.91 | 24.09% | 903,989 |
| May 22, 2025 | 6.64 | 7.24 | 6.34 | 7.18 | 7.18 | 8.05% | 406,412 |
| May 21, 2025 | 6.69 | 6.91 | 6.50 | 6.65 | 6.65 | -2.14% | 100,690 |
| May 20, 2025 | 6.80 | 6.91 | 6.51 | 6.79 | 6.79 | -0.15% | 64,911 |
| May 19, 2025 | 6.70 | 6.90 | 6.50 | 6.80 | 6.80 | - | 134,451 |
| May 16, 2025 | 6.20 | 7.02 | 6.20 | 6.80 | 6.80 | 8.80% | 335,600 |
| May 15, 2025 | 6.03 | 6.41 | 5.70 | 6.25 | 6.25 | 1.30% | 96,770 |
| May 14, 2025 | 6.63 | 6.80 | 6.02 | 6.17 | 6.17 | -6.80% | 115,077 |
| May 13, 2025 | 6.71 | 7.14 | 6.36 | 6.62 | 6.62 | -1.19% | 270,728 |
| May 12, 2025 | 6.25 | 6.74 | 6.23 | 6.70 | 6.70 | 9.84% | 250,494 |
| May 9, 2025 | 6.15 | 6.25 | 5.82 | 6.10 | 6.10 | 0.66% | 72,553 |
| May 8, 2025 | 5.79 | 6.24 | 5.58 | 6.06 | 6.06 | 6.88% | 110,915 |
| May 7, 2025 | 5.75 | 6.06 | 5.50 | 5.67 | 5.67 | -0.70% | 83,328 |
| May 6, 2025 | 5.77 | 5.88 | 5.61 | 5.71 | 5.71 | -1.72% | 77,679 |
| May 5, 2025 | 5.90 | 6.08 | 5.75 | 5.81 | 5.81 | -4.91% | 116,856 |
| May 2, 2025 | 5.70 | 6.28 | 5.41 | 6.11 | 6.11 | 8.62% | 192,367 |
| May 1, 2025 | 5.33 | 5.82 | 5.33 | 5.63 | 5.63 | 1.17% | 52,683 |
| Apr 30, 2025 | 5.95 | 5.96 | 5.31 | 5.56 | 5.56 | -6.55% | 113,951 |
| Apr 29, 2025 | 6.57 | 6.65 | 5.89 | 5.95 | 5.95 | -7.47% | 152,883 |
| Apr 28, 2025 | 6.34 | 7.14 | 5.91 | 6.43 | 6.43 | 1.74% | 224,040 |