ALT5 Sigma Corporation (ALTS)
NASDAQ: ALTS · Real-Time Price · USD
6.24
+0.20 (3.31%)
Jul 30, 2025, 4:00 PM - Market closed

ALT5 Sigma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 20256.146.586.086.236.233.23%257,612
Jul 29, 20256.916.995.986.046.04-13.54%375,235
Jul 28, 20257.137.306.856.986.98-1.41%234,664
Jul 25, 20257.107.356.917.087.08-0.28%268,125
Jul 24, 20257.327.606.957.107.10-2.61%258,942
Jul 23, 20257.327.466.977.297.290.97%200,267
Jul 22, 20257.357.707.107.227.22-2.04%149,869
Jul 21, 20257.667.847.307.377.370.68%212,298
Jul 18, 20257.948.077.277.327.32-6.39%215,065
Jul 17, 20257.698.127.607.827.821.96%307,282
Jul 16, 20257.307.887.177.677.676.97%313,620
Jul 15, 20257.007.266.607.177.173.02%300,487
Jul 14, 20257.897.956.906.966.96-11.68%252,139
Jul 11, 20257.508.157.357.887.884.10%314,610
Jul 10, 20257.587.677.177.577.57-1.17%247,431
Jul 9, 20257.327.687.087.667.666.54%210,766
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