Alto Ingredients, Inc. ALTO
NASDAQ · United States · Process Industries
$3.68-0.01 (-0.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.68 | -0.27% | $3.65 | $3.74 | $3.53 | 1.44M |
| 2026-09-30 | $3.69 | +1.65% | $3.74 | $3.74 | $3.65 | 893.00K |
| 2026-09-29 | $3.63 | -1.09% | $3.65 | $3.66 | $3.55 | 1.27M |
| 2026-09-28 | $3.67 | -1.61% | $3.72 | $3.72 | $3.60 | 889.00K |
| 2026-09-25 | $3.73 | -0.27% | $3.74 | $3.80 | $3.68 | 732.90K |
| 2026-09-24 | $3.74 | +0.27% | $3.72 | $3.77 | $3.67 | 1.09M |
| 2026-09-23 | $3.73 | -2.36% | $3.83 | $3.83 | $3.71 | 969.60K |
| 2026-09-22 | $3.82 | -2.30% | $3.92 | $3.96 | $3.81 | 981.60K |
| 2026-09-21 | $3.91 | -2.25% | $3.98 | $4.04 | $3.89 | 1.06M |
| 2026-09-18 | $4.00 | -0.50% | $4.02 | $4.03 | $3.91 | 3.18M |
| 2026-09-17 | $4.02 | 0.00% | $4.05 | $4.12 | $4.00 | 679.10K |
| 2026-09-16 | $4.02 | -1.71% | $4.06 | $4.13 | $3.96 | 1.34M |
| 2026-09-15 | $4.09 | +3.28% | $4.00 | $4.09 | $3.93 | 787.80K |
| 2026-09-14 | $3.96 | +1.54% | $3.89 | $4.05 | $3.88 | 1.26M |
| 2026-09-11 | $3.90 | -1.52% | $4.00 | $4.03 | $3.89 | 811.20K |
| 2026-09-10 | $3.96 | -1.49% | $3.93 | $4.04 | $3.93 | 748.10K |
| 2026-09-09 | $4.02 | -2.19% | $4.08 | $4.16 | $3.96 | 1.55M |
| 2026-09-08 | $4.11 | +1.73% | $4.02 | $4.13 | $3.98 | 634.50K |
| 2026-09-04 | $4.04 | +0.25% | $4.04 | $4.10 | $3.98 | 706.00K |
| 2026-09-03 | $4.03 | -1.95% | $4.13 | $4.15 | $4.01 | 1.29M |
| 2026-09-02 | $4.11 | +2.24% | $4.03 | $4.23 | $4.02 | 2.09M |
| 2026-09-01 | $4.02 | +1.52% | $3.94 | $4.05 | $3.88 | 1.43M |
| 2026-08-31 | $3.96 | -2.70% | $4.07 | $4.11 | $3.85 | 2.59M |
| 2026-08-28 | $4.07 | -0.49% | $4.09 | $4.12 | $3.98 | 963.30K |
| 2026-08-27 | $4.09 | +0.25% | $4.13 | $4.15 | $3.93 | 1.29M |
| 2026-08-26 | $4.08 | +2.26% | $3.98 | $4.15 | $3.92 | 1.77M |
| 2026-08-25 | $3.99 | -4.77% | $4.21 | $4.25 | $3.97 | 1.89M |
| 2026-08-24 | $4.19 | -4.34% | $4.34 | $4.35 | $4.14 | 1.45M |
| 2026-08-21 | $4.38 | +4.78% | $4.22 | $4.40 | $4.22 | 1.94M |
| 2026-08-20 | $4.18 | -0.24% | $4.16 | $4.27 | $4.15 | 1.28M |
| 2026-08-19 | $4.19 | -1.18% | $4.27 | $4.27 | $4.11 | 1.07M |
| 2026-08-18 | $4.24 | +0.47% | $4.12 | $4.27 | $4.12 | 1.45M |
| 2026-08-17 | $4.22 | +0.96% | $4.16 | $4.25 | $4.10 | 1.54M |
| 2026-08-14 | $4.18 | -0.48% | $4.15 | $4.24 | $4.13 | 1.29M |
| 2026-08-13 | $4.20 | +3.45% | $4.22 | $4.34 | $4.15 | 2.17M |
| 2026-08-12 | $4.06 | -2.64% | $4.17 | $4.23 | $4.03 | 1.88M |
| 2026-08-11 | $4.17 | -1.42% | $4.17 | $4.23 | $4.08 | 2.66M |
| 2026-08-10 | $4.23 | -3.64% | $4.30 | $4.48 | $4.03 | 4.53M |
| 2026-08-07 | $4.39 | -2.88% | $4.56 | $4.67 | $4.36 | 2.13M |
| 2026-08-06 | $4.52 | -10.67% | $4.81 | $4.90 | $4.31 | 3.92M |
| 2026-08-05 | $5.06 | -4.35% | $5.21 | $5.42 | $5.03 | 2.40M |
| 2026-08-04 | $5.29 | +8.85% | $4.98 | $5.32 | $4.94 | 2.03M |
| 2026-08-03 | $4.86 | +2.10% | $4.77 | $4.87 | $4.65 | 1.71M |
| 2026-07-31 | $4.76 | +3.03% | $4.68 | $4.79 | $4.54 | 1.72M |
| 2026-07-30 | $4.62 | +5.96% | $4.43 | $4.71 | $4.43 | 1.40M |
| 2026-07-29 | $4.36 | -2.02% | $4.45 | $4.60 | $4.31 | 1.47M |
| 2026-07-28 | $4.45 | -1.11% | $4.49 | $4.51 | $4.21 | 2.43M |
| 2026-07-27 | $4.50 | -3.02% | $4.53 | $4.59 | $4.37 | 2.00M |
| 2026-07-24 | $4.64 | -6.64% | $4.97 | $4.98 | $4.62 | 2.12M |
| 2026-07-23 | $4.97 | -2.17% | $5.07 | $5.25 | $4.89 | 1.95M |
| 2026-07-22 | $5.08 | +2.01% | $4.98 | $5.23 | $4.89 | 1.95M |
| 2026-07-21 | $4.98 | -9.62% | $5.50 | $5.57 | $4.86 | 5.18M |
| 2026-07-20 | $5.51 | -5.65% | $5.82 | $6.05 | $5.45 | 2.25M |
| 2026-07-17 | $5.84 | +12.96% | $5.09 | $5.98 | $5.08 | 3.70M |
| 2026-07-16 | $5.17 | -0.39% | $5.12 | $5.28 | $5.06 | 2.61M |
| 2026-07-15 | $5.19 | -7.65% | $5.74 | $5.74 | $5.09 | 2.37M |
| 2026-07-14 | $5.62 | -4.26% | $6.00 | $6.08 | $5.47 | 2.57M |
| 2026-07-13 | $5.87 | +4.26% | $5.60 | $5.96 | $5.58 | 2.50M |
| 2026-07-10 | $5.63 | -0.71% | $5.66 | $5.72 | $5.41 | 1.62M |
| 2026-07-09 | $5.67 | -2.74% | $5.88 | $5.90 | $5.59 | 1.75M |
| 2026-07-08 | $5.83 | +3.19% | $5.71 | $6.00 | $5.69 | 2.32M |
| 2026-07-07 | $5.65 | -1.22% | $5.63 | $5.85 | $5.62 | 1.65M |
| 2026-07-06 | $5.72 | +2.88% | $5.61 | $5.91 | $5.50 | 1.83M |
| 2026-07-02 | $5.56 | -7.02% | $6.08 | $6.08 | $5.52 | 2.51M |
| 2026-07-01 | $5.98 | +4.91% | $5.65 | $6.11 | $5.63 | 3.79M |
| 2026-06-30 | $5.70 | +6.54% | $5.38 | $5.71 | $5.36 | 2.38M |
| 2026-06-29 | $5.35 | +3.08% | $5.16 | $5.42 | $5.08 | 2.33M |
| 2026-06-26 | $5.19 | +4.22% | $4.97 | $5.23 | $4.92 | 11.44M |
| 2026-06-25 | $4.98 | -1.39% | $5.08 | $5.11 | $4.89 | 1.48M |
| 2026-06-24 | $5.05 | -1.17% | $5.04 | $5.13 | $4.85 | 2.52M |
| 2026-06-23 | $5.11 | -2.11% | $5.04 | $5.29 | $4.96 | 1.41M |
| 2026-06-22 | $5.22 | +3.98% | $5.09 | $5.28 | $5.02 | 1.85M |
| 2026-06-18 | $5.02 | +1.41% | $5.00 | $5.10 | $4.81 | 2.64M |
| 2026-06-17 | $4.95 | +2.27% | $4.91 | $5.16 | $4.81 | 2.26M |
| 2026-06-16 | $4.84 | -12.64% | $5.50 | $5.58 | $4.82 | 3.80M |
| 2026-06-15 | $5.54 | -2.81% | $5.72 | $5.78 | $5.47 | 3.01M |
| 2026-06-12 | $5.70 | +0.88% | $5.69 | $5.85 | $5.68 | 1.63M |
| 2026-06-11 | $5.65 | -0.18% | $5.73 | $5.73 | $5.51 | 1.78M |
| 2026-06-10 | $5.66 | +7.60% | $5.39 | $5.88 | $5.33 | 3.23M |
| 2026-06-09 | $5.26 | -6.57% | $5.63 | $5.67 | $5.20 | 2.54M |
| 2026-06-08 | $5.63 | +3.68% | $5.58 | $5.96 | $5.50 | 2.76M |
| 2026-06-05 | $5.43 | -1.63% | $5.45 | $5.47 | $5.23 | 2.09M |
| 2026-06-04 | $5.52 | -0.18% | $5.50 | $5.75 | $5.45 | 2.01M |
| 2026-06-03 | $5.53 | -2.47% | $5.70 | $5.79 | $5.51 | 1.93M |
| 2026-06-02 | $5.67 | -0.70% | $5.72 | $5.90 | $5.58 | 2.50M |
| 2026-06-01 | $5.71 | +4.77% | $5.50 | $5.93 | $5.40 | 3.81M |
| 2026-05-29 | $5.45 | +4.61% | $5.21 | $5.52 | $5.12 | 3.11M |
| 2026-05-28 | $5.21 | -1.70% | $5.33 | $5.40 | $5.20 | 1.46M |
| 2026-05-27 | $5.30 | +1.53% | $5.29 | $5.46 | $5.09 | 3.14M |
| 2026-05-26 | $5.22 | +11.06% | $4.76 | $5.41 | $4.70 | 5.58M |