Skip to main content
ALT5 Sigma Corporation (ALTS)
NASDAQ: ALTS · Real-Time Price · USD
5.79
-0.16 (-2.69%)
At close: Jan 21, 2025, 4:00 PM
5.75
-0.04 (-0.69%)
After-hours: Jan 21, 2025, 6:55 PM EST

ALT5 Sigma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20256.016.205.665.795.79-2.69%170,060
Jan 17, 20256.206.235.805.955.95-0.17%109,746
Jan 16, 20256.196.275.695.965.96-2.13%197,512
Jan 15, 20256.176.525.606.096.09-0.65%131,445
Jan 14, 20255.606.595.436.136.137.73%224,715
Jan 13, 20256.236.395.275.695.69-9.97%244,609
Jan 10, 20256.466.755.986.326.32-2.32%196,139
Jan 8, 20256.406.705.656.476.47-4.85%456,786
Jan 7, 20255.957.095.766.806.8015.84%529,106
Jan 6, 20255.505.895.025.875.876.92%279,784
Jan 3, 20255.395.795.205.495.496.60%358,077
Jan 2, 20254.675.404.515.155.1510.75%299,453
Dec 31, 20244.654.834.604.654.65-0.21%142,313
Dec 30, 20244.354.754.004.664.664.72%211,571
Dec 27, 20244.334.454.114.454.452.77%210,761
Dec 26, 20244.324.464.164.334.330.46%87,306
Dec 24, 20244.424.464.104.314.31-0.46%136,153
Dec 23, 20243.844.503.834.334.3312.76%697,862
Dec 20, 20243.493.853.473.843.8412.28%232,889
Dec 19, 20243.433.563.333.423.42-2.84%172,426
Dec 18, 20243.753.813.473.523.52-6.13%125,975
Dec 17, 20243.793.893.563.753.75-0.53%98,456
Dec 16, 20244.004.003.643.773.77-3.83%239,173
Dec 13, 20243.553.993.543.923.9210.11%288,117
Dec 12, 20243.403.893.403.563.565.95%401,345
Dec 11, 20243.333.493.323.363.360.90%136,269
Dec 10, 20243.283.473.213.333.330.30%168,282
Dec 9, 20243.133.433.093.323.329.57%284,648
Dec 6, 20242.553.072.533.033.0316.54%393,349
Dec 5, 20242.762.892.552.602.60-6.14%114,880
Dec 4, 20242.722.902.662.772.77-1.42%243,844
Dec 3, 20242.622.872.382.812.817.25%344,530
Dec 2, 20242.372.702.292.622.6213.42%288,911
Nov 29, 20242.252.332.222.312.312.21%69,106
Nov 27, 20242.112.292.112.262.265.12%147,458
Nov 26, 20242.112.162.062.152.151.42%49,081
Nov 25, 20242.162.232.002.122.12-3.20%239,054
Nov 22, 20242.162.392.162.192.191.86%145,258
Nov 21, 20242.222.242.092.152.15-1.83%185,625
Nov 20, 20242.262.322.162.192.19-4.37%47,201
Nov 19, 20242.342.372.192.292.29-1.72%67,554
Nov 18, 20242.072.382.072.332.3310.43%187,904
Nov 15, 20242.252.432.002.112.11-6.22%123,077
Nov 14, 20242.452.452.202.252.25-8.16%73,058
Nov 13, 20242.322.492.162.452.455.60%133,009
Nov 12, 20242.372.372.252.322.32-1.28%65,488
Nov 11, 20242.572.572.232.352.35-6.37%120,304
Nov 8, 20242.522.542.332.512.51-0.40%208,341
Nov 7, 20242.472.572.442.522.520.80%267,364
Nov 6, 20242.352.752.322.502.509.65%187,409
Nov 5, 20242.402.402.222.282.28-3.39%85,715
Nov 4, 20242.332.432.252.362.36-1.26%93,842
Nov 1, 20242.482.532.302.392.39-3.63%105,762
Oct 31, 20242.462.602.442.482.480.81%175,918
Oct 30, 20242.502.692.452.462.46-1.99%73,212
Oct 29, 20242.842.842.392.512.51-10.99%160,846
Oct 28, 20242.832.842.722.822.820.71%104,106
Oct 25, 20242.712.832.702.802.803.70%140,819
Oct 24, 20242.602.772.602.702.706.30%284,881
Oct 23, 20242.492.592.412.542.543.25%86,423
Oct 22, 20242.332.532.332.462.46-0.40%134,324
Oct 21, 20242.472.602.412.472.47-1.20%132,985
Oct 18, 20242.442.512.352.502.502.04%142,869
Oct 17, 20242.182.522.162.452.458.41%375,993
Oct 16, 20242.012.302.012.262.265.61%283,855
Oct 15, 20241.762.201.762.142.1420.22%338,197
Oct 14, 20241.811.831.751.781.78-1.66%34,805
Oct 11, 20241.751.831.741.811.813.43%124,127
Oct 10, 20241.741.751.651.751.752.34%218,263
Oct 9, 20241.721.781.691.711.711.18%116,180
Oct 8, 20241.751.791.551.691.69-3.43%260,736
Oct 7, 20241.821.821.711.751.75-2.78%59,439
Oct 4, 20241.771.841.751.801.801.69%77,414
Oct 3, 20241.791.831.751.771.77-0.56%70,653
Oct 2, 20241.791.891.751.781.78-2.73%109,682
Oct 1, 20241.771.881.731.831.833.39%149,538
Sep 30, 20241.801.881.731.771.77-2.21%176,924
Sep 27, 20241.841.881.781.811.811.69%88,543
Sep 26, 20241.801.821.701.781.780.56%163,290
Sep 25, 20241.901.921.761.771.77-6.10%129,911
Sep 24, 20242.012.011.841.891.89-2.33%218,029
Sep 23, 20242.052.061.881.931.93-4.93%198,966
Sep 20, 20242.052.071.922.032.03-0.98%390,662
Sep 19, 20242.092.141.982.052.05-1.44%187,256
Sep 18, 20242.152.212.022.082.08-2.35%191,911
Sep 17, 20242.002.211.962.132.136.50%207,965
Sep 16, 20242.132.142.002.002.00-8.26%267,639
Sep 13, 20242.212.402.102.182.18-3.96%316,134
Sep 12, 20242.322.432.212.272.27-2.16%217,914
Sep 11, 20242.042.381.922.322.3214.29%375,391
Sep 10, 20242.062.161.952.032.03-3.79%396,156
Sep 9, 20242.082.222.032.112.110.48%186,927
Sep 6, 20242.002.201.912.102.101.94%333,616
Sep 5, 20242.202.242.002.062.06-5.94%276,580
Sep 4, 20242.332.352.172.192.19-5.60%278,446
Sep 3, 20242.392.502.232.322.32-3.73%222,193
Aug 30, 20242.292.432.272.412.414.33%224,566
Aug 29, 20242.242.342.132.312.31-0.43%374,186
Aug 28, 20242.502.712.132.322.32-5.69%559,618
Aug 27, 20242.392.692.302.462.463.80%480,539