5 DAY PERFORMANCE
-19.52%
1 MONTH PERFORMANCE
-4.59%
3 MONTH PERFORMANCE
+60.66%
6 MONTH PERFORMANCE
+207.75%
YEAR-TO-DATE PERFORMANCE
+51.74%
1 YEAR PERFORMANCE
+415.27%
Alto Ingredients Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.94 | $5.56 (-6.4%) | $5.94 | $5.49 | 3.05 M | $420.25 M |
| 05/05/2026 | $5.58 | $5.99 (7.35%) | $6.00 | $5.47 | 2.73 M | $447.92 M |
| 05/04/2026 | $5.31 | $5.47 (3.01%) | $5.64 | $5.25 | 1.70 M | $409.04 M |
| 05/01/2026 | $5.53 | $5.43 (-1.81%) | $5.60 | $5.20 | 1.64 M | $406.04 M |
| 04/30/2026 | $5.30 | $5.52 (4.15%) | $5.53 | $5.30 | 1.70 M | $412.77 M |
| 04/29/2026 | $5.28 | $5.31 (0.57%) | $5.32 | $5.04 | 1.29 M | $397.07 M |
| 04/28/2026 | $5.47 | $5.28 (-3.47%) | $5.57 | $5.22 | 1.33 M | $394.83 M |
| 04/27/2026 | $5.34 | $5.49 (2.81%) | $5.58 | $5.25 | 1.54 M | $410.53 M |
| 04/24/2026 | $5.33 | $5.32 (-0.19%) | $5.36 | $5.10 | 1.25 M | $397.82 M |
| 04/23/2026 | $5.15 | $5.31 (3.11%) | $5.35 | $5.09 | 1.19 M | $397.07 M |
| 04/22/2026 | $5.00 | $5.17 (3.4%) | $5.21 | $4.98 | 1.35 M | $386.60 M |
| 04/21/2026 | $4.92 | $4.93 (0.2%) | $5.11 | $4.89 | 660.25 K | $368.66 M |
| 04/20/2026 | $4.95 | $4.89 (-1.21%) | $5.04 | $4.88 | 803.00 K | $365.66 M |
| 04/17/2026 | $5.08 | $4.94 (-2.76%) | $5.11 | $4.75 | 1.50 M | $369.40 M |
| 04/16/2026 | $4.88 | $4.94 (1.23%) | $5.03 | $4.88 | 887.54 K | $369.40 M |
| 04/15/2026 | $4.88 | $4.90 (0.41%) | $4.91 | $4.70 | 1.07 M | $366.41 M |
| 04/14/2026 | $5.10 | $4.87 (-4.51%) | $5.10 | $4.80 | 1.40 M | $364.17 M |
| 04/13/2026 | $4.80 | $5.10 (6.25%) | $5.25 | $4.75 | 2.24 M | $381.37 M |
| 04/10/2026 | $4.96 | $4.80 (-3.23%) | $5.10 | $4.79 | 1.89 M | $358.93 M |
| 04/09/2026 | $4.43 | $4.87 (9.93%) | $4.88 | $4.40 | 1.71 M | $364.17 M |
| 04/08/2026 | $4.59 | $4.37 (-4.79%) | $4.59 | $4.34 | 964.13 K | $326.78 M |
| 04/07/2026 | $4.58 | $4.41 (-3.71%) | $4.64 | $4.36 | 1.14 M | $329.77 M |
| 04/06/2026 | $4.73 | $4.58 (-3.17%) | $4.73 | $4.34 | 1.28 M | $342.48 M |
| 04/02/2026 | $4.71 | $4.67 (-0.85%) | $4.72 | $4.47 | 1.41 M | $349.21 M |
| 04/01/2026 | $4.85 | $4.79 (-1.24%) | $5.02 | $4.70 | 1.52 M | $358.19 M |
| 03/31/2026 | $4.61 | $4.84 (4.99%) | $5.06 | $4.56 | 2.48 M | $361.93 M |
| 03/30/2026 | $4.52 | $4.59 (1.55%) | $4.74 | $4.45 | 1.46 M | $343.23 M |
| 03/27/2026 | $4.45 | $4.51 (1.35%) | $4.59 | $4.37 | 1.61 M | $337.25 M |
| 03/26/2026 | $4.33 | $4.43 (2.31%) | $4.45 | $4.31 | 732.13 K | $331.27 M |
| 03/25/2026 | $4.29 | $4.38 (2.1%) | $4.39 | $4.21 | 1.07 M | $327.53 M |
| 03/24/2026 | $4.12 | $4.31 (4.61%) | $4.39 | $4.08 | 1.13 M | $322.29 M |
| 03/23/2026 | $4.19 | $4.13 (-1.43%) | $4.27 | $4.03 | 1.01 M | $308.83 M |
| 03/20/2026 | $4.55 | $4.16 (-8.57%) | $4.55 | $4.06 | 1.89 M | $311.08 M |
| 03/19/2026 | $4.55 | $4.52 (-0.66%) | $4.63 | $4.46 | 836.80 K | $338.00 M |
| 03/18/2026 | $4.70 | $4.59 (-2.34%) | $4.74 | $4.56 | 1.03 M | $343.23 M |
| 03/17/2026 | $4.32 | $4.71 (9.03%) | $4.77 | $4.25 | 1.69 M | $352.20 M |
| 03/16/2026 | $4.61 | $4.31 (-6.51%) | $4.65 | $4.26 | 1.63 M | $322.29 M |
| 03/13/2026 | $4.80 | $4.66 (-2.92%) | $4.80 | $4.54 | 1.34 M | $348.47 M |
| 03/12/2026 | $4.60 | $4.75 (3.26%) | $4.89 | $4.45 | 2.19 M | $355.20 M |
| 03/11/2026 | $4.55 | $4.58 (0.66%) | $4.64 | $4.40 | 2.10 M | $342.48 M |
| 03/10/2026 | $4.37 | $4.60 (5.26%) | $4.65 | $4.26 | 2.54 M | $343.98 M |
| 03/09/2026 | $4.37 | $4.37 (0%) | $4.53 | $4.23 | 2.74 M | $326.78 M |
| 03/06/2026 | $4.04 | $4.39 (8.66%) | $4.53 | $4.02 | 5.65 M | $328.28 M |
| 03/05/2026 | $3.55 | $4.02 (13.24%) | $4.20 | $3.12 | 27.24 M | $300.61 M |
| 03/04/2026 | $2.66 | $2.60 (-2.26%) | $2.71 | $2.53 | 3.29 M | $194.42 M |
| 03/03/2026 | $2.45 | $2.60 (6.12%) | $2.72 | $2.41 | 738.36 K | $194.42 M |
| 03/02/2026 | $2.25 | $2.52 (12%) | $2.54 | $2.25 | 776.52 K | $188.44 M |
| 02/27/2026 | $2.31 | $2.28 (-1.3%) | $2.36 | $2.25 | 639.20 K | $169.67 M |
| 02/26/2026 | $2.36 | $2.36 (0%) | $2.38 | $2.30 | 532.73 K | $175.62 M |
| 02/25/2026 | $2.41 | $2.38 (-1.24%) | $2.45 | $2.34 | 620.10 K | $177.11 M |
| 02/24/2026 | $2.38 | $2.41 (1.26%) | $2.43 | $2.36 | 228.13 K | $179.34 M |
| 02/23/2026 | $2.41 | $2.38 (-1.24%) | $2.41 | $2.35 | 376.10 K | $177.11 M |
| 02/20/2026 | $2.49 | $2.42 (-2.81%) | $2.51 | $2.38 | 447.44 K | $180.08 M |
| 02/19/2026 | $2.49 | $2.51 (0.8%) | $2.53 | $2.42 | 409.70 K | $186.78 M |
| 02/18/2026 | $2.54 | $2.50 (-1.57%) | $2.60 | $2.47 | 405.50 K | $186.04 M |
| 02/17/2026 | $2.65 | $2.54 (-4.15%) | $2.66 | $2.52 | 556.40 K | $189.01 M |
| 02/13/2026 | $2.64 | $2.68 (1.52%) | $2.74 | $2.60 | 421.60 K | $199.43 M |
| 02/12/2026 | $2.78 | $2.64 (-5.04%) | $2.78 | $2.62 | 660.07 K | $196.46 M |
| 02/11/2026 | $2.78 | $2.77 (-0.36%) | $2.79 | $2.61 | 806.13 K | $206.13 M |
| 02/10/2026 | $2.76 | $2.75 (-0.36%) | $2.80 | $2.58 | 722.80 K | $204.64 M |
| 02/09/2026 | $2.74 | $2.77 (1.09%) | $2.87 | $2.69 | 993.00 K | $206.13 M |
| 02/06/2026 | $2.54 | $2.72 (7.09%) | $2.80 | $2.54 | 658.00 K | $202.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
