ALT5 Sigma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	1.55	1.64	1.49	1.64	1.64	5.13%	4,102,412
Dec 2, 2025	1.70	1.77	1.55	1.56	1.56	-6.59%	4,976,980
Dec 1, 2025	1.76	1.80	1.61	1.67	1.67	-10.70%	3,348,887
Nov 28, 2025	1.87	1.92	1.82	1.87	1.87	-0.53%	2,788,874
Nov 26, 2025	1.77	1.98	1.75	1.88	1.88	6.82%	3,591,150
Nov 25, 2025	1.78	1.80	1.69	1.76	1.76	-1.12%	2,980,994
Nov 24, 2025	1.73	1.80	1.69	1.78	1.78	4.09%	2,827,888
Nov 21, 2025	1.63	1.76	1.59	1.71	1.71	2.40%	3,647,856
Nov 20, 2025	1.85	1.90	1.64	1.67	1.67	-8.74%	3,430,228
Nov 19, 2025	1.90	1.95	1.78	1.83	1.83	-4.19%	2,015,511
Nov 18, 2025	1.84	1.93	1.76	1.91	1.91	3.80%	3,400,741
Nov 17, 2025	1.93	2.02	1.81	1.84	1.84	-2.65%	3,072,263
Nov 14, 2025	1.85	1.94	1.83	1.89	1.89	-1.05%	2,764,954
Nov 13, 2025	2.16	2.17	1.89	1.91	1.91	-13.18%	3,200,904
Nov 12, 2025	2.15	2.29	2.14	2.20	2.20	4.76%	3,752,668
Nov 11, 2025	2.18	2.22	2.07	2.10	2.10	-6.67%	2,527,268
Nov 10, 2025	2.33	2.44	2.22	2.25	2.25	6.13%	6,020,105
Nov 7, 2025	1.92	2.16	1.84	2.12	2.12	8.72%	4,305,008
Nov 6, 2025	2.07	2.09	1.94	1.95	1.95	-5.80%	2,755,550
Nov 5, 2025	2.04	2.13	2.03	2.07	2.07	0.49%	2,618,894
Nov 4, 2025	2.10	2.26	2.05	2.06	2.06	-7.21%	3,458,690
Nov 3, 2025	2.42	2.42	2.17	2.22	2.22	-11.90%	3,767,895
Oct 31, 2025	2.33	2.57	2.29	2.52	2.52	9.57%	4,360,401
Oct 30, 2025	2.33	2.39	2.21	2.30	2.30	-3.77%	3,741,541
Oct 29, 2025	2.64	2.65	2.31	2.39	2.39	-9.81%	6,706,350
Oct 28, 2025	2.28	2.80	2.26	2.65	2.65	17.52%	15,457,054
Oct 27, 2025	2.28	2.38	2.12	2.26	2.26	3.92%	4,853,530
Oct 24, 2025	2.18	2.41	2.16	2.17	2.17	4.83%	7,841,710
Oct 23, 2025	1.84	2.10	1.82	2.07	2.07	11.29%	8,123,314
Oct 22, 2025	1.99	2.01	1.80	1.86	1.86	-8.82%	8,455,874
Oct 21, 2025	2.13	2.16	2.02	2.04	2.04	-5.56%	4,031,025
Oct 20, 2025	1.99	2.21	1.99	2.16	2.16	11.05%	5,884,965
Oct 17, 2025	2.12	2.14	1.94	1.95	1.95	-11.19%	6,838,053
Oct 16, 2025	2.42	2.47	2.17	2.19	2.19	-9.13%	6,648,908
Oct 15, 2025	2.48	2.57	2.34	2.41	2.41	-3.41%	3,832,779
Oct 14, 2025	2.31	2.54	2.28	2.50	2.50	2.67%	5,363,731
Oct 13, 2025	2.42	2.53	2.36	2.43	2.43	-7.78%	5,485,555
Oct 10, 2025	2.85	3.08	2.59	2.64	2.64	-8.82%	8,323,229
Oct 9, 2025	2.74	2.91	2.65	2.89	2.89	3.58%	7,462,480
Oct 8, 2025	2.81	2.92	2.70	2.79	2.79	0.36%	6,054,126
Oct 7, 2025	2.97	3.09	2.75	2.78	2.78	-5.76%	5,987,453
Oct 6, 2025	2.97	3.10	2.77	2.95	2.95	2.79%	7,071,287
Oct 3, 2025	2.82	3.01	2.73	2.87	2.87	3.24%	8,432,344
Oct 2, 2025	2.63	2.80	2.45	2.78	2.78	5.70%	10,172,544
Oct 1, 2025	2.72	2.77	2.48	2.63	2.63	-2.23%	7,470,457
Sep 30, 2025	2.76	2.76	2.55	2.69	2.69	-4.61%	7,649,973
Sep 29, 2025	3.13	3.18	2.76	2.82	2.82	-9.03%	9,265,018
Sep 26, 2025	3.07	3.15	2.87	3.10	3.10	1.31%	9,901,020
Sep 25, 2025	3.26	3.28	3.05	3.06	3.06	-10.53%	7,961,266
Sep 24, 2025	3.79	3.83	3.41	3.42	3.42	-9.28%	8,268,932