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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 20257.327.437.087.49-4.17%93,022
Jul 8, 20257.557.887.067.197.19-4.64%213,981
Jul 7, 20258.168.367.117.547.54-8.38%358,996
Jul 3, 20257.868.387.708.238.234.44%163,407
Jul 2, 20257.608.147.397.887.884.16%337,727
Jul 1, 20257.417.796.627.577.574.42%620,280
Jun 30, 20258.208.587.247.257.25-10.89%380,367
Jun 27, 20258.888.887.908.138.13-6.55%494,187
Jun 26, 20259.419.608.638.708.70-7.25%434,679
Jun 25, 202510.0010.009.309.389.38-4.96%159,832
Jun 24, 20259.2110.389.069.879.878.11%238,699
Jun 23, 20259.389.708.909.139.13-3.54%169,468
Jun 20, 20259.339.859.129.479.473.33%384,077
Jun 18, 20258.209.278.169.169.1611.03%232,351
Jun 17, 20259.439.568.258.258.25-13.16%344,841
Jun 16, 202510.2910.649.509.509.50-7.36%219,199
Jun 13, 20259.1910.809.1910.2610.267.16%305,763
Jun 12, 20259.5210.229.159.579.57-1.69%356,156
Jun 11, 20259.9010.189.459.749.74-0.15%184,637
Jun 10, 202510.1410.499.729.759.75-1.81%158,810
Jun 9, 202510.2110.649.509.939.93-2.74%266,648
Jun 6, 20259.9810.959.5610.2110.214.88%333,551
Jun 5, 20259.6610.189.149.749.740.05%190,924
Jun 4, 202510.0410.109.689.739.73-3.47%173,929
Jun 3, 20258.9910.098.5510.0810.0811.88%347,548
Jun 2, 20259.489.498.619.019.01-3.22%148,240
May 30, 20259.9210.408.929.319.31-5.86%344,100
May 29, 20258.9010.108.359.899.8911.37%421,311
May 28, 20258.989.648.508.888.88-0.89%477,885
May 27, 20259.289.848.378.968.960.56%460,233
May 23, 20257.269.247.268.918.9124.09%903,989
May 22, 20256.647.246.347.187.188.05%406,412
May 21, 20256.696.916.506.656.65-2.14%100,690
May 20, 20256.806.916.516.796.79-0.15%64,911
May 19, 20256.706.906.506.806.80-134,451
May 16, 20256.207.026.206.806.808.80%335,600
May 15, 20256.036.415.706.256.251.30%96,770
May 14, 20256.636.806.026.176.17-6.80%115,077
May 13, 20256.717.146.366.626.62-1.19%270,728
May 12, 20256.256.746.236.706.709.84%250,494
May 9, 20256.156.255.826.106.100.66%72,553
May 8, 20255.796.245.586.066.066.88%110,915
May 7, 20255.756.065.505.675.67-0.70%83,328
May 6, 20255.775.885.615.715.71-1.72%77,679
May 5, 20255.906.085.755.815.81-4.91%116,856
May 2, 20255.706.285.416.116.118.62%192,367
May 1, 20255.335.825.335.635.631.17%52,683
Apr 30, 20255.955.965.315.565.56-6.55%113,951
Apr 29, 20256.576.655.895.955.95-7.47%152,883
Apr 28, 20256.347.145.916.436.431.74%224,040