Alto Ingredients Inc (ALTO) Historical Stock Data

0.85 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ALTO is down -1.78% a day on average. There have been 8 days where Alto Ingredients Inc closed green and 22 days where ALTO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-11	0.86	0.85	↓$0.01 (-1.56%)	0.83	0.86	363.03K
2025-04-10	0.83	0.86	↑$0.03 (3.13%)	0.83	0.88	449.89K
2025-04-09	0.84	0.84	↑$0.00 (0.00%)	0.76	0.90	1.45M
2025-04-08	0.91	0.85	↓$0.06 (-6.41%)	0.83	0.91	492.54K
2025-04-07	0.88	0.87	↓$0.01 (-1.36%)	0.83	0.91	526.55K
2025-04-04	0.99	0.90	↓$0.09 (-8.90%)	0.90	1.00	1.08M
2025-04-03	1.10	1.03	↓$0.07 (-6.36%)	1.01	1.10	791.03K
2025-04-02	1.13	1.12	↓$0.01 (-0.88%)	1.11	1.14	638.98K
2025-04-01	1.16	1.12	↓$0.04 (-3.45%)	1.12	1.17	402.94K
2025-03-31	1.16	1.14	↓$0.02 (-1.72%)	1.12	1.18	443.21K
2025-03-28	1.24	1.17	↓$0.07 (-5.65%)	1.15	1.24	586.33K
2025-03-27	1.22	1.23	↑$0.01 (0.82%)	1.19	1.24	390.72K
2025-03-26	1.25	1.22	↓$0.03 (-2.40%)	1.20	1.25	415.59K
2025-03-25	1.30	1.25	↓$0.05 (-3.85%)	1.24	1.30	452.64K
2025-03-24	1.39	1.31	↓$0.08 (-5.76%)	1.29	1.40	724.89K
2025-03-21	1.22	1.36	↑$0.14 (11.48%)	1.20	1.37	3.55M
2025-03-20	1.28	1.22	↓$0.06 (-4.69%)	1.22	1.30	752.88K
2025-03-19	1.29	1.26	↓$0.03 (-2.33%)	1.25	1.31	680.52K
2025-03-18	1.38	1.30	↓$0.08 (-5.80%)	1.27	1.38	503.31K
2025-03-17	1.30	1.37	↑$0.07 (5.38%)	1.29	1.37	391.12K
2025-03-14	1.32	1.32	↑$0.00 (0.00%)	1.28	1.35	481.40K
2025-03-13	1.39	1.32	↓$0.07 (-5.04%)	1.29	1.40	458.22K
2025-03-12	1.40	1.39	↓$0.01 (-0.71%)	1.35	1.42	312.70K
2025-03-11	1.44	1.40	↓$0.04 (-2.78%)	1.35	1.45	508.41K
2025-03-10	1.48	1.41	↓$0.07 (-4.73%)	1.39	1.50	575.73K
2025-03-07	1.54	1.50	↓$0.04 (-2.60%)	1.45	1.59	847.77K
2025-03-06	1.40	1.57	↑$0.17 (12.14%)	1.29	1.62	1.11M
2025-03-05	1.45	1.47	↑$0.02 (1.38%)	1.41	1.50	721.15K
2025-03-04	1.48	1.44	↓$0.04 (-2.70%)	1.43	1.49	536.67K
2025-03-03	1.63	1.50	↓$0.13 (-7.98%)	1.50	1.66	272.65K