5 DAY PERFORMANCE
-8.19%
1 MONTH PERFORMANCE
-22.65%
3 MONTH PERFORMANCE
-3.74%
6 MONTH PERFORMANCE
+60.66%
YEAR-TO-DATE PERFORMANCE
+51.74%
1 YEAR PERFORMANCE
+337.00%
Alto Ingredients Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.81 | $4.51 (-6.24%) | $4.90 | $4.31 | 3.92 M | $340.90 M |
| 08/05/2026 | $5.21 | $5.06 (-2.88%) | $5.42 | $5.03 | 2.40 M | $382.48 M |
| 08/04/2026 | $4.98 | $5.29 (6.22%) | $5.32 | $4.94 | 2.03 M | $399.86 M |
| 08/03/2026 | $4.77 | $4.86 (1.89%) | $4.87 | $4.65 | 1.71 M | $367.36 M |
| 07/31/2026 | $4.68 | $4.76 (1.71%) | $4.79 | $4.54 | 1.72 M | $359.80 M |
| 07/30/2026 | $4.43 | $4.62 (4.29%) | $4.71 | $4.43 | 1.40 M | $349.22 M |
| 07/29/2026 | $4.45 | $4.36 (-2.02%) | $4.60 | $4.31 | 1.47 M | $329.56 M |
| 07/28/2026 | $4.49 | $4.45 (-0.89%) | $4.51 | $4.21 | 2.43 M | $336.37 M |
| 07/27/2026 | $4.53 | $4.50 (-0.66%) | $4.59 | $4.37 | 2.00 M | $340.15 M |
| 07/24/2026 | $4.97 | $4.64 (-6.64%) | $4.98 | $4.62 | 2.12 M | $350.73 M |
| 07/23/2026 | $5.07 | $4.97 (-1.97%) | $5.25 | $4.89 | 1.95 M | $375.67 M |
| 07/22/2026 | $4.98 | $5.08 (2.01%) | $5.23 | $4.89 | 1.95 M | $383.99 M |
| 07/21/2026 | $5.50 | $4.98 (-9.45%) | $5.57 | $4.86 | 5.18 M | $376.43 M |
| 07/20/2026 | $5.82 | $5.51 (-5.33%) | $6.05 | $5.45 | 2.25 M | $416.49 M |
| 07/17/2026 | $5.09 | $5.84 (14.73%) | $5.98 | $5.08 | 3.70 M | $441.43 M |
| 07/16/2026 | $5.12 | $5.17 (0.98%) | $5.28 | $5.06 | 2.61 M | $390.79 M |
| 07/15/2026 | $5.74 | $5.19 (-9.58%) | $5.74 | $5.09 | 2.37 M | $392.30 M |
| 07/14/2026 | $6.00 | $5.62 (-6.33%) | $6.08 | $5.47 | 2.57 M | $424.80 M |
| 07/13/2026 | $5.60 | $5.87 (4.82%) | $5.96 | $5.58 | 2.50 M | $443.70 M |
| 07/10/2026 | $5.66 | $5.63 (-0.53%) | $5.72 | $5.41 | 1.62 M | $425.56 M |
| 07/09/2026 | $5.88 | $5.67 (-3.57%) | $5.90 | $5.59 | 1.75 M | $428.58 M |
| 07/08/2026 | $5.71 | $5.83 (2.1%) | $6.00 | $5.69 | 2.32 M | $440.68 M |
| 07/07/2026 | $5.63 | $5.65 (0.36%) | $5.85 | $5.62 | 1.65 M | $427.07 M |
| 07/06/2026 | $5.61 | $5.72 (1.96%) | $5.91 | $5.50 | 1.83 M | $432.36 M |
| 07/02/2026 | $6.08 | $5.56 (-8.55%) | $6.08 | $5.52 | 2.52 M | $420.27 M |
| 07/01/2026 | $5.65 | $5.98 (5.84%) | $6.11 | $5.63 | 3.79 M | $452.02 M |
| 06/30/2026 | $5.38 | $5.70 (5.95%) | $5.71 | $5.36 | 2.38 M | $430.85 M |
| 06/29/2026 | $5.16 | $5.35 (3.68%) | $5.42 | $5.08 | 2.33 M | $404.40 M |
| 06/26/2026 | $4.97 | $5.19 (4.43%) | $5.23 | $4.92 | 11.44 M | $392.30 M |
| 06/25/2026 | $5.08 | $4.98 (-1.97%) | $5.11 | $4.89 | 1.48 M | $376.43 M |
| 06/24/2026 | $5.04 | $5.05 (0.2%) | $5.13 | $4.85 | 2.52 M | $381.72 M |
| 06/23/2026 | $5.04 | $5.11 (1.39%) | $5.29 | $4.96 | 1.41 M | $386.25 M |
| 06/22/2026 | $5.09 | $5.22 (2.55%) | $5.28 | $5.02 | 1.85 M | $394.57 M |
| 06/18/2026 | $5.00 | $5.02 (0.4%) | $5.10 | $4.81 | 2.64 M | $379.45 M |
| 06/17/2026 | $4.91 | $4.95 (0.81%) | $5.16 | $4.81 | 2.26 M | $374.16 M |
| 06/16/2026 | $5.50 | $4.84 (-12%) | $5.58 | $4.82 | 3.80 M | $365.85 M |
| 06/15/2026 | $5.72 | $5.54 (-3.15%) | $5.78 | $5.47 | 3.01 M | $418.76 M |
| 06/12/2026 | $5.69 | $5.70 (0.18%) | $5.85 | $5.68 | 1.63 M | $430.85 M |
| 06/11/2026 | $5.73 | $5.65 (-1.4%) | $5.73 | $5.51 | 1.78 M | $427.07 M |
| 06/10/2026 | $5.39 | $5.66 (5.01%) | $5.88 | $5.33 | 3.23 M | $427.83 M |
| 06/09/2026 | $5.63 | $5.26 (-6.57%) | $5.67 | $5.20 | 2.54 M | $397.59 M |
| 06/08/2026 | $5.58 | $5.63 (0.9%) | $5.96 | $5.50 | 2.76 M | $425.56 M |
| 06/05/2026 | $5.45 | $5.43 (-0.37%) | $5.47 | $5.23 | 2.09 M | $410.44 M |
| 06/04/2026 | $5.50 | $5.52 (0.36%) | $5.75 | $5.45 | 2.01 M | $417.25 M |
| 06/03/2026 | $5.70 | $5.53 (-2.98%) | $5.79 | $5.51 | 1.93 M | $418.00 M |
| 06/02/2026 | $5.72 | $5.67 (-0.87%) | $5.90 | $5.58 | 2.50 M | $428.58 M |
| 06/01/2026 | $5.50 | $5.71 (3.82%) | $5.93 | $5.40 | 3.81 M | $431.61 M |
| 05/29/2026 | $5.21 | $5.45 (4.61%) | $5.52 | $5.12 | 3.11 M | $411.95 M |
| 05/28/2026 | $5.33 | $5.21 (-2.25%) | $5.40 | $5.20 | 1.46 M | $393.81 M |
| 05/27/2026 | $5.29 | $5.30 (0.19%) | $5.46 | $5.09 | 3.14 M | $400.62 M |
| 05/26/2026 | $4.76 | $5.22 (9.66%) | $5.41 | $4.70 | 5.58 M | $394.57 M |
| 05/22/2026 | $4.54 | $4.70 (3.52%) | $4.76 | $4.50 | 1.35 M | $355.26 M |
| 05/21/2026 | $4.61 | $4.56 (-1.08%) | $4.71 | $4.48 | 1.32 M | $344.68 M |
| 05/20/2026 | $4.72 | $4.67 (-1.06%) | $4.78 | $4.59 | 1.20 M | $353.00 M |
| 05/19/2026 | $4.67 | $4.72 (1.07%) | $4.80 | $4.52 | 1.53 M | $356.78 M |
| 05/18/2026 | $4.63 | $4.70 (1.51%) | $4.82 | $4.54 | 1.42 M | $355.26 M |
| 05/15/2026 | $4.84 | $4.67 (-3.51%) | $4.85 | $4.53 | 1.15 M | $353.00 M |
| 05/14/2026 | $4.64 | $4.66 (0.43%) | $4.80 | $4.63 | 1.49 M | $352.24 M |
| 05/13/2026 | $4.65 | $4.59 (-1.29%) | $4.70 | $4.44 | 2.42 M | $346.95 M |
| 05/12/2026 | $4.85 | $4.62 (-4.74%) | $4.97 | $4.47 | 3.65 M | $349.22 M |
| 05/11/2026 | $4.67 | $4.90 (4.93%) | $4.97 | $4.60 | 3.00 M | $370.38 M |
| 05/08/2026 | $4.55 | $4.46 (-1.98%) | $4.75 | $4.30 | 2.55 M | $337.12 M |
| 05/07/2026 | $5.40 | $4.54 (-15.93%) | $5.52 | $4.44 | 4.93 M | $343.17 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.
