ALT5 Sigma Corporation (ALTS)
NASDAQ: ALTS · Real-Time Price · USD
6.60
-0.35 (-5.04%)
Feb 21, 2025, 4:00 PM EST - Market closed
ALT5 Sigma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.74 | 6.90 | 6.58 | 6.60 | 6.60 | -5.04% | 127,966 |
| Feb 20, 2025 | 7.20 | 7.38 | 6.80 | 6.95 | 6.95 | -6.21% | 261,163 |
| Feb 19, 2025 | 7.31 | 7.75 | 7.15 | 7.41 | 7.41 | 0.61% | 388,137 |
| Feb 18, 2025 | 6.90 | 7.38 | 6.64 | 7.37 | 7.37 | 6.74% | 407,515 |
| Feb 14, 2025 | 6.20 | 6.94 | 6.15 | 6.90 | 6.90 | 10.58% | 417,646 |
| Feb 13, 2025 | 6.08 | 6.36 | 5.78 | 6.24 | 6.24 | 1.96% | 175,330 |
| Feb 12, 2025 | 5.12 | 6.15 | 5.12 | 6.12 | 6.12 | 18.38% | 163,409 |
| Feb 11, 2025 | 5.66 | 5.69 | 5.12 | 5.17 | 5.17 | -9.93% | 272,816 |
| Feb 10, 2025 | 5.84 | 6.00 | 5.37 | 5.74 | 5.74 | -1.20% | 235,822 |
| Feb 7, 2025 | 6.14 | 6.18 | 5.73 | 5.81 | 5.81 | -5.07% | 106,262 |
| Feb 6, 2025 | 6.31 | 6.31 | 5.84 | 6.12 | 6.12 | -2.55% | 110,992 |
| Feb 5, 2025 | 6.13 | 6.34 | 5.91 | 6.28 | 6.28 | 2.53% | 114,163 |
| Feb 4, 2025 | 6.08 | 6.35 | 5.91 | 6.13 | 6.13 | 1.24% | 95,937 |
| Feb 3, 2025 | 6.30 | 6.50 | 5.90 | 6.05 | 6.05 | -8.33% | 190,081 |
| Jan 31, 2025 | 5.69 | 6.64 | 5.62 | 6.60 | 6.60 | 15.18% | 431,074 |
| Jan 30, 2025 | 5.67 | 6.00 | 5.39 | 5.73 | 5.73 | 2.87% | 231,704 |
| Jan 29, 2025 | 4.63 | 5.75 | 4.63 | 5.57 | 5.57 | 18.51% | 310,513 |
| Jan 28, 2025 | 4.67 | 4.90 | 4.60 | 4.70 | 4.70 | -2.08% | 108,478 |
| Jan 27, 2025 | 5.12 | 5.19 | 4.71 | 4.80 | 4.80 | -9.43% | 186,978 |
| Jan 24, 2025 | 4.65 | 5.76 | 4.61 | 5.30 | 5.30 | 13.73% | 377,616 |
| Jan 23, 2025 | 4.76 | 4.99 | 4.50 | 4.66 | 4.66 | -3.72% | 523,501 |
| Jan 22, 2025 | 5.75 | 5.77 | 4.46 | 4.84 | 4.84 | -16.41% | 562,635 |
| Jan 21, 2025 | 6.01 | 6.20 | 5.66 | 5.79 | 5.79 | -2.69% | 170,060 |
| Jan 17, 2025 | 6.20 | 6.23 | 5.80 | 5.95 | 5.95 | -0.17% | 109,746 |
| Jan 16, 2025 | 6.19 | 6.27 | 5.69 | 5.96 | 5.96 | -2.13% | 197,512 |
| Jan 15, 2025 | 6.17 | 6.52 | 5.60 | 6.09 | 6.09 | -0.65% | 131,445 |
| Jan 14, 2025 | 5.60 | 6.59 | 5.43 | 6.13 | 6.13 | 7.73% | 224,715 |
| Jan 13, 2025 | 6.23 | 6.39 | 5.27 | 5.69 | 5.69 | -9.97% | 244,609 |
| Jan 10, 2025 | 6.46 | 6.75 | 5.98 | 6.32 | 6.32 | -2.32% | 196,139 |
| Jan 8, 2025 | 6.40 | 6.70 | 5.65 | 6.47 | 6.47 | -4.85% | 456,786 |
| Jan 7, 2025 | 5.95 | 7.09 | 5.76 | 6.80 | 6.80 | 15.84% | 529,106 |
| Jan 6, 2025 | 5.50 | 5.89 | 5.02 | 5.87 | 5.87 | 6.92% | 279,784 |
| Jan 3, 2025 | 5.39 | 5.79 | 5.20 | 5.49 | 5.49 | 6.60% | 358,077 |
| Jan 2, 2025 | 4.67 | 5.40 | 4.51 | 5.15 | 5.15 | 10.75% | 299,453 |
| Dec 31, 2024 | 4.65 | 4.83 | 4.60 | 4.65 | 4.65 | -0.21% | 142,313 |
| Dec 30, 2024 | 4.35 | 4.75 | 4.00 | 4.66 | 4.66 | 4.72% | 211,571 |
| Dec 27, 2024 | 4.33 | 4.45 | 4.11 | 4.45 | 4.45 | 2.77% | 210,761 |
| Dec 26, 2024 | 4.32 | 4.46 | 4.16 | 4.33 | 4.33 | 0.46% | 87,306 |
| Dec 24, 2024 | 4.42 | 4.46 | 4.10 | 4.31 | 4.31 | -0.46% | 136,153 |
| Dec 23, 2024 | 3.84 | 4.50 | 3.83 | 4.33 | 4.33 | 12.76% | 697,862 |
| Dec 20, 2024 | 3.49 | 3.85 | 3.47 | 3.84 | 3.84 | 12.28% | 232,889 |
| Dec 19, 2024 | 3.43 | 3.56 | 3.33 | 3.42 | 3.42 | -2.84% | 172,426 |
| Dec 18, 2024 | 3.75 | 3.81 | 3.47 | 3.52 | 3.52 | -6.13% | 125,975 |
| Dec 17, 2024 | 3.79 | 3.89 | 3.56 | 3.75 | 3.75 | -0.53% | 98,456 |
| Dec 16, 2024 | 4.00 | 4.00 | 3.64 | 3.77 | 3.77 | -3.83% | 239,173 |
| Dec 13, 2024 | 3.55 | 3.99 | 3.54 | 3.92 | 3.92 | 10.11% | 288,117 |
| Dec 12, 2024 | 3.40 | 3.89 | 3.40 | 3.56 | 3.56 | 5.95% | 401,345 |
| Dec 11, 2024 | 3.33 | 3.49 | 3.32 | 3.36 | 3.36 | 0.90% | 136,269 |
| Dec 10, 2024 | 3.28 | 3.47 | 3.21 | 3.33 | 3.33 | 0.30% | 168,282 |
| Dec 9, 2024 | 3.13 | 3.43 | 3.09 | 3.32 | 3.32 | 9.57% | 284,648 |
| Dec 6, 2024 | 2.55 | 3.07 | 2.53 | 3.03 | 3.03 | 16.54% | 393,349 |
| Dec 5, 2024 | 2.76 | 2.89 | 2.55 | 2.60 | 2.60 | -6.14% | 114,880 |
| Dec 4, 2024 | 2.72 | 2.90 | 2.66 | 2.77 | 2.77 | -1.42% | 243,844 |
| Dec 3, 2024 | 2.62 | 2.87 | 2.38 | 2.81 | 2.81 | 7.25% | 344,530 |
| Dec 2, 2024 | 2.37 | 2.70 | 2.29 | 2.62 | 2.62 | 13.42% | 288,911 |
| Nov 29, 2024 | 2.25 | 2.33 | 2.22 | 2.31 | 2.31 | 2.21% | 69,106 |
| Nov 27, 2024 | 2.11 | 2.29 | 2.11 | 2.26 | 2.26 | 5.12% | 147,458 |
| Nov 26, 2024 | 2.11 | 2.16 | 2.06 | 2.15 | 2.15 | 1.42% | 49,081 |
| Nov 25, 2024 | 2.16 | 2.23 | 2.00 | 2.12 | 2.12 | -3.20% | 239,054 |
| Nov 22, 2024 | 2.16 | 2.39 | 2.16 | 2.19 | 2.19 | 1.86% | 145,258 |
| Nov 21, 2024 | 2.22 | 2.24 | 2.09 | 2.15 | 2.15 | -1.83% | 185,625 |
| Nov 20, 2024 | 2.26 | 2.32 | 2.16 | 2.19 | 2.19 | -4.37% | 47,201 |
| Nov 19, 2024 | 2.34 | 2.37 | 2.19 | 2.29 | 2.29 | -1.72% | 67,554 |
| Nov 18, 2024 | 2.07 | 2.38 | 2.07 | 2.33 | 2.33 | 10.43% | 187,904 |
| Nov 15, 2024 | 2.25 | 2.43 | 2.00 | 2.11 | 2.11 | -6.22% | 123,077 |
| Nov 14, 2024 | 2.45 | 2.45 | 2.20 | 2.25 | 2.25 | -8.16% | 73,058 |
| Nov 13, 2024 | 2.32 | 2.49 | 2.16 | 2.45 | 2.45 | 5.60% | 133,009 |
| Nov 12, 2024 | 2.37 | 2.37 | 2.25 | 2.32 | 2.32 | -1.28% | 65,488 |
| Nov 11, 2024 | 2.57 | 2.57 | 2.23 | 2.35 | 2.35 | -6.37% | 120,304 |
| Nov 8, 2024 | 2.52 | 2.54 | 2.33 | 2.51 | 2.51 | -0.40% | 208,341 |
| Nov 7, 2024 | 2.47 | 2.57 | 2.44 | 2.52 | 2.52 | 0.80% | 267,364 |
| Nov 6, 2024 | 2.35 | 2.75 | 2.32 | 2.50 | 2.50 | 9.65% | 187,409 |
| Nov 5, 2024 | 2.40 | 2.40 | 2.22 | 2.28 | 2.28 | -3.39% | 85,715 |
| Nov 4, 2024 | 2.33 | 2.43 | 2.25 | 2.36 | 2.36 | -1.26% | 93,842 |
| Nov 1, 2024 | 2.48 | 2.53 | 2.30 | 2.39 | 2.39 | -3.63% | 105,762 |
| Oct 31, 2024 | 2.46 | 2.60 | 2.44 | 2.48 | 2.48 | 0.81% | 175,918 |
| Oct 30, 2024 | 2.50 | 2.69 | 2.45 | 2.46 | 2.46 | -1.99% | 73,212 |
| Oct 29, 2024 | 2.84 | 2.84 | 2.39 | 2.51 | 2.51 | -10.99% | 160,846 |
| Oct 28, 2024 | 2.83 | 2.84 | 2.72 | 2.82 | 2.82 | 0.71% | 104,106 |
| Oct 25, 2024 | 2.71 | 2.83 | 2.70 | 2.80 | 2.80 | 3.70% | 140,819 |
| Oct 24, 2024 | 2.60 | 2.77 | 2.60 | 2.70 | 2.70 | 6.30% | 284,881 |
| Oct 23, 2024 | 2.49 | 2.59 | 2.41 | 2.54 | 2.54 | 3.25% | 86,423 |
| Oct 22, 2024 | 2.33 | 2.53 | 2.33 | 2.46 | 2.46 | -0.40% | 134,324 |
| Oct 21, 2024 | 2.47 | 2.60 | 2.41 | 2.47 | 2.47 | -1.20% | 132,985 |
| Oct 18, 2024 | 2.44 | 2.51 | 2.35 | 2.50 | 2.50 | 2.04% | 142,869 |
| Oct 17, 2024 | 2.18 | 2.52 | 2.16 | 2.45 | 2.45 | 8.41% | 375,993 |
| Oct 16, 2024 | 2.01 | 2.30 | 2.01 | 2.26 | 2.26 | 5.61% | 283,855 |
| Oct 15, 2024 | 1.76 | 2.20 | 1.76 | 2.14 | 2.14 | 20.22% | 338,197 |
| Oct 14, 2024 | 1.81 | 1.83 | 1.75 | 1.78 | 1.78 | -1.66% | 34,805 |
| Oct 11, 2024 | 1.75 | 1.83 | 1.74 | 1.81 | 1.81 | 3.43% | 124,127 |
| Oct 10, 2024 | 1.74 | 1.75 | 1.65 | 1.75 | 1.75 | 2.34% | 218,263 |
| Oct 9, 2024 | 1.72 | 1.78 | 1.69 | 1.71 | 1.71 | 1.18% | 116,180 |
| Oct 8, 2024 | 1.75 | 1.79 | 1.55 | 1.69 | 1.69 | -3.43% | 260,736 |
| Oct 7, 2024 | 1.82 | 1.82 | 1.71 | 1.75 | 1.75 | -2.78% | 59,439 |
| Oct 4, 2024 | 1.77 | 1.84 | 1.75 | 1.80 | 1.80 | 1.69% | 77,414 |
| Oct 3, 2024 | 1.79 | 1.83 | 1.75 | 1.77 | 1.77 | -0.56% | 70,653 |
| Oct 2, 2024 | 1.79 | 1.89 | 1.75 | 1.78 | 1.78 | -2.73% | 109,682 |
| Oct 1, 2024 | 1.77 | 1.88 | 1.73 | 1.83 | 1.83 | 3.39% | 149,538 |
| Sep 30, 2024 | 1.80 | 1.88 | 1.73 | 1.77 | 1.77 | -2.21% | 176,924 |
| Sep 27, 2024 | 1.84 | 1.88 | 1.78 | 1.81 | 1.81 | 1.69% | 88,543 |