ALT5 Sigma Corporation (ALTS)
NASDAQ: ALTS · Real-Time Price · USD
6.08
+0.02 (0.33%)
May 9, 2025, 10:25 AM - Market open
ALT5 Sigma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 25, 2025 | 5.67 | 6.50 | 5.65 | 6.32 | 6.32 | 9.15% | 223,869 |
| Apr 24, 2025 | 5.52 | 5.79 | 5.33 | 5.79 | 5.79 | 5.08% | 77,756 |
| Apr 23, 2025 | 5.69 | 5.82 | 5.13 | 5.51 | 5.51 | 0.73% | 117,808 |
| Apr 22, 2025 | 5.60 | 5.62 | 5.22 | 5.47 | 5.47 | -1.62% | 106,670 |
| Apr 21, 2025 | 5.09 | 5.84 | 5.09 | 5.56 | 5.56 | 7.96% | 248,886 |
| Apr 17, 2025 | 4.26 | 5.32 | 4.22 | 5.15 | 5.15 | 21.46% | 504,346 |
| Apr 16, 2025 | 3.75 | 4.29 | 3.58 | 4.24 | 4.24 | 12.47% | 179,173 |
| Apr 15, 2025 | 3.81 | 4.03 | 3.75 | 3.77 | 3.77 | -2.08% | 41,173 |
| Apr 14, 2025 | 3.90 | 4.14 | 3.70 | 3.85 | 3.85 | - | 63,126 |
| Apr 11, 2025 | 3.78 | 3.87 | 3.56 | 3.85 | 3.85 | 0.26% | 153,897 |
| Apr 10, 2025 | 4.01 | 4.22 | 3.80 | 3.84 | 3.84 | -7.91% | 147,153 |
| Apr 9, 2025 | 3.96 | 4.25 | 3.50 | 4.17 | 4.17 | 6.92% | 299,617 |
| Apr 8, 2025 | 4.50 | 4.53 | 3.84 | 3.90 | 3.90 | -8.45% | 134,268 |
| Apr 7, 2025 | 4.47 | 4.49 | 4.11 | 4.26 | 4.26 | -7.99% | 137,472 |
| Apr 4, 2025 | 4.69 | 5.05 | 4.31 | 4.63 | 4.63 | -2.53% | 159,428 |
| Apr 3, 2025 | 4.55 | 5.04 | 4.30 | 4.75 | 4.75 | 1.93% | 141,926 |
| Apr 2, 2025 | 4.38 | 4.76 | 4.29 | 4.66 | 4.66 | 4.72% | 150,485 |
| Apr 1, 2025 | 3.89 | 4.55 | 3.61 | 4.45 | 4.45 | 14.69% | 193,758 |
| Mar 31, 2025 | 4.15 | 4.25 | 3.84 | 3.88 | 3.88 | -6.05% | 187,846 |
| Mar 28, 2025 | 4.48 | 4.58 | 4.10 | 4.13 | 4.13 | -6.77% | 166,536 |
| Mar 27, 2025 | 4.50 | 4.55 | 4.25 | 4.43 | 4.43 | -2.85% | 110,723 |
| Mar 26, 2025 | 4.69 | 4.69 | 4.39 | 4.56 | 4.56 | -2.56% | 108,412 |
| Mar 25, 2025 | 4.91 | 5.17 | 4.62 | 4.68 | 4.68 | -4.68% | 121,519 |
| Mar 24, 2025 | 4.86 | 4.91 | 4.63 | 4.91 | 4.91 | 3.81% | 91,819 |
| Mar 21, 2025 | 4.61 | 4.94 | 4.58 | 4.73 | 4.73 | 0.21% | 98,507 |
| Mar 20, 2025 | 4.30 | 4.75 | 4.25 | 4.72 | 4.72 | 7.27% | 167,731 |
| Mar 19, 2025 | 4.26 | 4.50 | 4.15 | 4.40 | 4.40 | 5.01% | 147,430 |
| Mar 18, 2025 | 4.45 | 4.45 | 4.18 | 4.19 | 4.19 | -7.30% | 101,460 |
| Mar 17, 2025 | 4.68 | 4.89 | 4.44 | 4.52 | 4.52 | -2.59% | 167,037 |
| Mar 14, 2025 | 4.05 | 4.74 | 4.00 | 4.64 | 4.64 | 13.45% | 163,490 |
| Mar 13, 2025 | 4.87 | 4.88 | 4.05 | 4.09 | 4.09 | -13.71% | 232,505 |
| Mar 12, 2025 | 4.57 | 4.91 | 4.57 | 4.74 | 4.74 | 3.72% | 108,545 |
| Mar 11, 2025 | 4.75 | 4.85 | 4.41 | 4.57 | 4.57 | -3.18% | 176,198 |
| Mar 10, 2025 | 5.00 | 5.04 | 4.54 | 4.72 | 4.72 | -7.99% | 171,057 |
| Mar 7, 2025 | 5.25 | 5.40 | 4.91 | 5.13 | 5.13 | -2.84% | 134,492 |
| Mar 6, 2025 | 5.41 | 5.64 | 5.20 | 5.28 | 5.28 | -4.69% | 121,635 |
| Mar 5, 2025 | 5.41 | 5.66 | 5.20 | 5.54 | 5.54 | 4.14% | 149,863 |
| Mar 4, 2025 | 5.09 | 5.53 | 4.97 | 5.32 | 5.32 | -3.80% | 162,887 |
| Mar 3, 2025 | 6.10 | 6.28 | 5.34 | 5.53 | 5.53 | -8.60% | 115,297 |
| Feb 28, 2025 | 5.81 | 6.06 | 5.70 | 6.05 | 6.05 | 3.07% | 158,876 |
| Feb 27, 2025 | 6.24 | 6.44 | 5.87 | 5.87 | 5.87 | -5.70% | 155,010 |