5 DAY PERFORMANCE
+22.00%
1 MONTH PERFORMANCE
+21.19%
3 MONTH PERFORMANCE
+23.65%
6 MONTH PERFORMANCE
+27.97%
YEAR-TO-DATE PERFORMANCE
+17.31%
1 YEAR PERFORMANCE
-8.96%
Alto Ingredients, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.40 | $1.39 (-1.07%) | $1.42 | $1.35 | 264,691 | $100.42 M |
| 03/11/2025 | $1.44 | $1.40 (-2.78%) | $1.45 | $1.35 | 508,096 | $103.37 M |
| 03/10/2025 | $1.48 | $1.41 (-4.73%) | $1.50 | $1.39 | 575,734 | $104.11 M |
| 03/07/2025 | $1.54 | $1.50 (-2.6%) | $1.59 | $1.45 | 847,769 | $110.75 M |
| 03/06/2025 | $1.40 | $1.57 (12.14%) | $1.62 | $1.29 | 1.11 M | $115.92 M |
| 03/05/2025 | $1.45 | $1.47 (1.38%) | $1.50 | $1.41 | 722,200 | $108.54 M |
| 03/04/2025 | $1.48 | $1.44 (-2.7%) | $1.49 | $1.43 | 537,200 | $106.32 M |
| 03/03/2025 | $1.63 | $1.50 (-7.98%) | $1.66 | $1.50 | 272,652 | $110.75 M |
| 02/28/2025 | $1.61 | $1.61 (0%) | $1.64 | $1.57 | 405,460 | $118.87 M |
| 02/27/2025 | $1.71 | $1.62 (-5.26%) | $1.71 | $1.61 | 312,701 | $119.61 M |
| 02/26/2025 | $1.73 | $1.72 (-0.58%) | $1.75 | $1.70 | 358,109 | $127.00 M |
| 02/25/2025 | $1.87 | $1.75 (-6.42%) | $1.87 | $1.73 | 432,125 | $129.21 M |
| 02/24/2025 | $1.71 | $1.87 (9.36%) | $1.89 | $1.65 | 1.41 M | $138.07 M |
| 02/21/2025 | $1.79 | $1.70 (-5.03%) | $1.79 | $1.67 | 651,178 | $125.52 M |
| 02/20/2025 | $1.65 | $1.78 (7.88%) | $1.81 | $1.60 | 1.02 M | $131.43 M |
| 02/19/2025 | $1.58 | $1.65 (4.43%) | $1.73 | $1.58 | 1.96 M | $121.83 M |
| 02/18/2025 | $1.58 | $1.60 (1.27%) | $1.62 | $1.54 | 981,733 | $118.14 M |
| 02/14/2025 | $1.53 | $1.58 (3.27%) | $1.59 | $1.48 | 791,028 | $116.66 M |
| 02/13/2025 | $1.52 | $1.51 (-0.66%) | $1.59 | $1.46 | 959,300 | $111.49 M |
| 02/12/2025 | $1.43 | $1.51 (5.59%) | $1.52 | $1.41 | 450,133 | $111.49 M |
| 02/11/2025 | $1.50 | $1.44 (-4%) | $1.52 | $1.44 | 576,309 | $106.32 M |
| 02/10/2025 | $1.52 | $1.50 (-1.32%) | $1.56 | $1.47 | 636,208 | $110.75 M |
| 02/07/2025 | $1.59 | $1.49 (-6.29%) | $1.59 | $1.49 | 619,600 | $110.01 M |
| 02/06/2025 | $1.58 | $1.57 (-0.63%) | $1.59 | $1.56 | 206,700 | $115.92 M |
| 02/05/2025 | $1.57 | $1.58 (0.64%) | $1.61 | $1.57 | 230,241 | $116.66 M |
| 02/04/2025 | $1.57 | $1.58 (0.64%) | $1.64 | $1.57 | 277,378 | $116.66 M |
| 02/03/2025 | $1.62 | $1.57 (-3.09%) | $1.62 | $1.56 | 254,636 | $115.92 M |
| 01/31/2025 | $1.66 | $1.63 (-1.81%) | $1.66 | $1.61 | 233,000 | $120.35 M |
| 01/30/2025 | $1.63 | $1.64 (0.61%) | $1.69 | $1.61 | 275,621 | $121.09 M |
| 01/29/2025 | $1.64 | $1.64 (0%) | $1.68 | $1.61 | 407,300 | $121.09 M |
| 01/28/2025 | $1.71 | $1.64 (-4.09%) | $1.76 | $1.62 | 348,700 | $121.09 M |
| 01/27/2025 | $1.64 | $1.71 (4.27%) | $1.77 | $1.61 | 1.02 M | $126.26 M |
| 01/24/2025 | $1.69 | $1.67 (-1.18%) | $1.70 | $1.63 | 409,860 | $123.30 M |
| 01/23/2025 | $1.72 | $1.68 (-2.33%) | $1.73 | $1.67 | 312,919 | $124.04 M |
| 01/22/2025 | $1.78 | $1.74 (-2.25%) | $1.83 | $1.74 | 484,499 | $128.47 M |
| 01/21/2025 | $1.87 | $1.81 (-3.21%) | $1.87 | $1.75 | 1.04 M | $133.64 M |
| 01/17/2025 | $1.79 | $1.85 (3.35%) | $1.85 | $1.75 | 1.22 M | $136.59 M |
| 01/16/2025 | $1.66 | $1.81 (9.04%) | $1.84 | $1.64 | 1.49 M | $133.64 M |
| 01/15/2025 | $1.62 | $1.65 (1.85%) | $1.68 | $1.60 | 983,341 | $121.83 M |
| 01/14/2025 | $1.64 | $1.61 (-1.83%) | $1.68 | $1.58 | 543,700 | $118.87 M |
| 01/13/2025 | $1.68 | $1.63 (-2.98%) | $1.69 | $1.57 | 691,618 | $120.35 M |
| 01/10/2025 | $1.63 | $1.67 (2.45%) | $1.71 | $1.60 | 798,783 | $123.30 M |
| 01/08/2025 | $1.75 | $1.67 (-4.57%) | $1.75 | $1.64 | 723,708 | $123.30 M |
| 01/07/2025 | $1.92 | $1.74 (-9.37%) | $1.93 | $1.73 | 593,924 | $128.47 M |
| 01/06/2025 | $1.77 | $1.83 (3.39%) | $1.89 | $1.76 | 800,900 | $135.12 M |
| 01/03/2025 | $1.69 | $1.75 (3.55%) | $1.75 | $1.64 | 438,800 | $129.21 M |
| 01/02/2025 | $1.60 | $1.69 (5.62%) | $1.73 | $1.58 | 684,692 | $124.78 M |
| 12/31/2024 | $1.63 | $1.56 (-4.29%) | $1.67 | $1.56 | 1.49 M | $115.18 M |
| 12/30/2024 | $1.67 | $1.53 (-8.38%) | $1.67 | $1.53 | 579,200 | $112.97 M |
| 12/27/2024 | $1.69 | $1.68 (-0.59%) | $1.70 | $1.61 | 383,447 | $124.04 M |
| 12/26/2024 | $1.61 | $1.66 (3.11%) | $1.70 | $1.61 | 367,439 | $122.57 M |
| 12/24/2024 | $1.64 | $1.63 (-0.61%) | $1.72 | $1.61 | 497,400 | $120.35 M |
| 12/23/2024 | $1.49 | $1.64 (10.07%) | $1.67 | $1.48 | 1.25 M | $121.09 M |
| 12/20/2024 | $1.52 | $1.48 (-2.63%) | $1.58 | $1.45 | 1.59 M | $109.28 M |
| 12/19/2024 | $1.48 | $1.53 (3.38%) | $1.55 | $1.45 | 952,849 | $112.97 M |
| 12/18/2024 | $1.46 | $1.45 (-0.68%) | $1.52 | $1.44 | 649,300 | $107.06 M |
| 12/17/2024 | $1.42 | $1.47 (3.52%) | $1.48 | $1.40 | 1.05 M | $108.54 M |
| 12/16/2024 | $1.45 | $1.43 (-1.38%) | $1.49 | $1.42 | 506,531 | $105.58 M |
| 12/13/2024 | $1.48 | $1.46 (-1.35%) | $1.50 | $1.44 | 417,100 | $107.80 M |
| 12/12/2024 | $1.48 | $1.48 (0%) | $1.50 | $1.45 | 459,346 | $109.28 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.
