ALT5 Sigma Corporation (ALTS) Historical Stock Data
4.13 ↓0.30 (-6.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALTS is down -0.65% a day on average. There have been 13 days where ALT5 Sigma Corporation closed green and 17 days where ALTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 4.55 | 4.13 | ↓$0.42 (-9.23%) | 4.12 | 4.58 | 166.47K |
| 2025-03-27 | 4.50 | 4.43 | ↓$0.07 (-1.56%) | 4.25 | 4.54 | 110.53K |
| 2025-03-26 | 4.69 | 4.56 | ↓$0.13 (-2.77%) | 4.39 | 4.69 | 108.12K |
| 2025-03-25 | 4.91 | 4.68 | ↓$0.23 (-4.68%) | 4.62 | 5.17 | 121.43K |
| 2025-03-24 | 4.86 | 4.91 | ↑$0.05 (1.03%) | 4.63 | 4.91 | 91.62K |
| 2025-03-21 | 4.61 | 4.73 | ↑$0.12 (2.60%) | 4.58 | 4.94 | 97.94K |
| 2025-03-20 | 4.30 | 4.72 | ↑$0.42 (9.77%) | 4.25 | 4.75 | 167.39K |
| 2025-03-19 | 4.26 | 4.40 | ↑$0.14 (3.29%) | 4.15 | 4.49 | 147.34K |
| 2025-03-18 | 4.44 | 4.19 | ↓$0.25 (-5.63%) | 4.19 | 4.45 | 101.37K |
| 2025-03-17 | 4.71 | 4.52 | ↓$0.19 (-4.10%) | 4.44 | 4.89 | 164.27K |
| 2025-03-14 | 4.05 | 4.64 | ↑$0.59 (14.57%) | 4.00 | 4.74 | 163.40K |
| 2025-03-13 | 4.87 | 4.09 | ↓$0.78 (-16.02%) | 4.06 | 4.87 | 232.28K |
| 2025-03-12 | 4.66 | 4.74 | ↑$0.09 (1.83%) | 4.58 | 4.91 | 108.54K |
| 2025-03-11 | 4.77 | 4.57 | ↓$0.20 (-4.19%) | 4.41 | 4.85 | 176.17K |
| 2025-03-10 | 5.00 | 4.72 | ↓$0.28 (-5.60%) | 4.54 | 5.04 | 171.06K |
| 2025-03-07 | 5.16 | 5.13 | ↓$0.03 (-0.56%) | 4.94 | 5.40 | 134.49K |
| 2025-03-06 | 5.42 | 5.28 | ↓$0.14 (-2.58%) | 5.20 | 5.63 | 120.43K |
| 2025-03-05 | 5.41 | 5.54 | ↑$0.13 (2.40%) | 5.20 | 5.66 | 149.76K |
| 2025-03-04 | 5.09 | 5.32 | ↑$0.23 (4.52%) | 4.97 | 5.50 | 162.72K |
| 2025-03-03 | 6.10 | 5.53 | ↓$0.57 (-9.34%) | 5.34 | 6.28 | 114.35K |
| 2025-02-28 | 5.75 | 6.05 | ↑$0.30 (5.18%) | 5.70 | 6.06 | 158.04K |
| 2025-02-27 | 6.24 | 5.87 | ↓$0.37 (-5.93%) | 5.87 | 6.43 | 154.93K |
| 2025-02-26 | 5.95 | 6.23 | ↑$0.27 (4.62%) | 5.90 | 6.50 | 242.29K |
| 2025-02-25 | 6.21 | 5.95 | ↓$0.26 (-4.19%) | 5.80 | 6.29 | 176.26K |
| 2025-02-24 | 6.67 | 6.21 | ↓$0.46 (-6.90%) | 6.05 | 6.74 | 198.39K |
| 2025-02-21 | 6.74 | 6.60 | ↓$0.14 (-2.08%) | 6.58 | 6.90 | 127.81K |
| 2025-02-20 | 7.20 | 6.95 | ↓$0.25 (-3.47%) | 6.80 | 7.38 | 260.23K |
| 2025-02-19 | 7.31 | 7.41 | ↑$0.10 (1.37%) | 7.15 | 7.75 | 387.76K |
| 2025-02-18 | 6.90 | 7.37 | ↑$0.47 (6.74%) | 6.64 | 7.38 | 400.31K |
| 2025-02-14 | 6.20 | 6.90 | ↑$0.70 (11.29%) | 6.15 | 6.94 | 417.28K |
Create an account or log in to view more rows.
$ALTS Hedgies
we aren't going anywhere!
$ALTS The United States stock market is going to crash.
$ALTS lock and load
$ALTS who loaded up??
$ALTS 50% chance this will go up or down. I am a professional guys.
$ALTS down hard at open
$ALTS BOUGHT TODAY!
$ALTS love when bulls come out
$ALTS out of the way
$ALTS MAY RIP TOMORROW