ALT5 Sigma Corporation (ALTS)
NASDAQ: ALTS · Real-Time Price · USD
5.15
+0.91 (21.46%)
Apr 17, 2025, 4:00 PM EDT - Market closed

ALT5 Sigma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20254.265.324.225.155.1521.46%504,346
Apr 16, 20253.754.293.584.244.2412.47%179,173
Apr 15, 20253.814.033.753.773.77-2.08%41,173
Apr 14, 20253.904.143.703.853.85-63,126
Apr 11, 20253.783.873.563.853.850.26%153,897
Apr 10, 20254.014.223.803.843.84-7.91%147,153
Apr 9, 20253.964.253.504.174.176.92%299,617
Apr 8, 20254.504.533.843.903.90-8.45%134,268
Apr 7, 20254.474.494.114.264.26-7.99%137,472
Apr 4, 20254.695.054.314.634.63-2.53%159,428
Apr 3, 20254.555.044.304.754.751.93%141,926
Apr 2, 20254.384.764.294.664.664.72%150,485
Apr 1, 20253.894.553.614.454.4514.69%193,758
Mar 31, 20254.154.253.843.883.88-6.05%187,846
Mar 28, 20254.484.584.104.134.13-6.77%166,536
Mar 27, 20254.504.554.254.434.43-2.85%110,723
Mar 26, 20254.694.694.394.564.56-2.56%108,412
Mar 25, 20254.915.174.624.684.68-4.68%121,519
Mar 24, 20254.864.914.634.914.913.81%91,819
Mar 21, 20254.614.944.584.734.730.21%98,507
Mar 20, 20254.304.754.254.724.727.27%167,731
Mar 19, 20254.264.504.154.404.405.01%147,430
Mar 18, 20254.454.454.184.194.19-7.30%101,460
Mar 17, 20254.684.894.444.524.52-2.59%167,037
Mar 14, 20254.054.744.004.644.6413.45%163,490
Mar 13, 20254.874.884.054.094.09-13.71%232,505
Mar 12, 20254.574.914.574.744.743.72%108,545
Mar 11, 20254.754.854.414.574.57-3.18%176,198
Mar 10, 20255.005.044.544.724.72-7.99%171,057
Mar 7, 20255.255.404.915.135.13-2.84%134,492
Mar 6, 20255.415.645.205.285.28-4.69%121,635
Mar 5, 20255.415.665.205.545.544.14%149,863
Mar 4, 20255.095.534.975.325.32-3.80%162,887
Mar 3, 20256.106.285.345.535.53-8.60%115,297
Feb 28, 20255.816.065.706.056.053.07%158,876
Feb 27, 20256.246.445.875.875.87-5.70%155,010
Feb 26, 20255.956.505.886.236.234.62%242,640
Feb 25, 20256.216.295.805.955.95-4.19%176,266
Feb 24, 20256.696.746.056.216.21-5.91%199,317
Feb 21, 20256.746.906.586.606.60-5.04%127,966
Feb 20, 20257.207.386.806.956.95-6.21%261,163
Feb 19, 20257.317.757.157.417.410.61%388,137
Feb 18, 20256.907.386.647.377.376.74%407,515
Feb 14, 20256.206.946.156.906.9010.58%417,646
Feb 13, 20256.086.365.786.246.241.96%175,330
Feb 12, 20255.126.155.126.126.1218.38%163,409
Feb 11, 20255.665.695.125.175.17-9.93%272,816
Feb 10, 20255.846.005.375.745.74-1.20%235,822
Feb 7, 20256.146.185.735.815.81-5.07%106,262
Feb 6, 20256.316.315.846.126.12-2.55%110,992