5 DAY PERFORMANCE
+19.73%
1 MONTH PERFORMANCE
+15.30%
3 MONTH PERFORMANCE
-13.64%
6 MONTH PERFORMANCE
-27.05%
YEAR-TO-DATE PERFORMANCE
+51.74%
1 YEAR PERFORMANCE
+276.72%
Alto Ingredients Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.83 | $3.71 (-3.25%) | $3.97 | $3.57 | 1.10 M | |
| 11/04/2026 | $3.54 | $3.50 (-1.13%) | $3.62 | $3.49 | 1.26 M | $265.15 M |
| 11/03/2026 | $3.50 | $3.55 (1.43%) | $3.59 | $3.45 | 839.41 K | $268.93 M |
| 11/02/2026 | $3.63 | $3.50 (-3.58%) | $3.63 | $3.47 | 865.40 K | $265.15 M |
| 10/30/2026 | $3.60 | $3.65 (1.39%) | $3.67 | $3.58 | 625.90 K | $275.90 M |
| 10/29/2026 | $3.67 | $3.65 (-0.54%) | $3.70 | $3.63 | 668.85 K | $275.90 M |
| 10/28/2026 | $3.73 | $3.66 (-1.88%) | $3.73 | $3.58 | 866.71 K | $276.65 M |
| 10/27/2026 | $3.69 | $3.72 (0.81%) | $3.75 | $3.60 | 1.11 M | $281.19 M |
| 10/26/2026 | $3.62 | $3.66 (1.1%) | $3.74 | $3.59 | 734.65 K | $276.65 M |
| 10/23/2026 | $3.58 | $3.61 (0.84%) | $3.64 | $3.52 | 801.84 K | $272.87 M |
| 10/22/2026 | $3.58 | $3.59 (0.28%) | $3.63 | $3.51 | 741.14 K | $271.36 M |
| 10/21/2026 | $3.57 | $3.59 (0.56%) | $3.64 | $3.54 | 800.52 K | $271.36 M |
| 10/20/2026 | $3.49 | $3.56 (2.01%) | $3.57 | $3.47 | 921.18 K | $269.09 M |
| 10/19/2026 | $3.46 | $3.49 (0.87%) | $3.51 | $3.44 | 1.07 M | $263.80 M |
| 10/16/2026 | $3.68 | $3.45 (-6.25%) | $3.69 | $3.40 | 1.61 M | $260.78 M |
| 10/15/2026 | $3.66 | $3.66 (0%) | $3.69 | $3.60 | 866.70 K | $276.65 M |
| 10/14/2026 | $3.71 | $3.70 (-0.27%) | $3.78 | $3.64 | 1.14 M | $279.68 M |
| 10/13/2026 | $3.66 | $3.77 (3.01%) | $3.80 | $3.63 | 867.54 K | $284.97 M |
| 10/12/2026 | $3.71 | $3.66 (-1.35%) | $3.71 | $3.62 | 757.63 K | $276.65 M |
| 10/09/2026 | $3.70 | $3.73 (0.81%) | $3.80 | $3.66 | 830.59 K | $281.94 M |
| 10/08/2026 | $3.62 | $3.73 (3.04%) | $3.74 | $3.62 | 991.32 K | $281.94 M |
| 10/07/2026 | $3.72 | $3.65 (-1.88%) | $3.75 | $3.64 | 950.90 K | $275.90 M |
| 10/06/2026 | $3.81 | $3.75 (-1.57%) | $3.84 | $3.75 | 781.86 K | $283.46 M |
| 10/05/2026 | $3.75 | $3.79 (1.07%) | $3.83 | $3.69 | 1.09 M | $286.48 M |
| 10/02/2026 | $3.70 | $3.77 (1.89%) | $3.83 | $3.69 | 1.03 M | $284.97 M |
| 10/01/2026 | $3.65 | $3.68 (0.82%) | $3.74 | $3.53 | 1.44 M | $278.16 M |
| 09/30/2026 | $3.74 | $3.69 (-1.34%) | $3.74 | $3.65 | 893.00 K | $278.92 M |
| 09/29/2026 | $3.65 | $3.63 (-0.55%) | $3.66 | $3.55 | 1.27 M | $274.38 M |
| 09/28/2026 | $3.72 | $3.67 (-1.34%) | $3.72 | $3.60 | 889.13 K | $277.41 M |
| 09/25/2026 | $3.74 | $3.73 (-0.27%) | $3.80 | $3.68 | 732.96 K | $281.94 M |
| 09/24/2026 | $3.72 | $3.74 (0.54%) | $3.77 | $3.67 | 1.09 M | $282.70 M |
| 09/23/2026 | $3.83 | $3.73 (-2.61%) | $3.83 | $3.71 | 969.68 K | $281.94 M |
| 09/22/2026 | $3.92 | $3.82 (-2.55%) | $3.96 | $3.81 | 982.25 K | $288.75 M |
| 09/21/2026 | $3.98 | $3.91 (-1.76%) | $4.04 | $3.89 | 1.06 M | $295.55 M |
| 09/18/2026 | $4.02 | $4.00 (-0.5%) | $4.03 | $3.91 | 3.18 M | $302.35 M |
| 09/17/2026 | $4.05 | $4.02 (-0.74%) | $4.12 | $4.00 | 679.70 K | $303.86 M |
| 09/16/2026 | $4.06 | $4.02 (-0.99%) | $4.13 | $3.96 | 1.34 M | $303.86 M |
| 09/15/2026 | $4.00 | $4.09 (2.25%) | $4.09 | $3.93 | 787.92 K | $309.15 M |
| 09/14/2026 | $3.89 | $3.96 (1.8%) | $4.05 | $3.88 | 1.26 M | $299.33 M |
| 09/11/2026 | $4.00 | $3.90 (-2.5%) | $4.03 | $3.89 | 812.92 K | $294.79 M |
| 09/10/2026 | $3.93 | $3.96 (0.76%) | $4.04 | $3.93 | 752.77 K | $299.33 M |
| 09/09/2026 | $4.08 | $4.02 (-1.47%) | $4.16 | $3.96 | 1.55 M | $303.86 M |
| 09/08/2026 | $4.02 | $4.11 (2.24%) | $4.13 | $3.98 | 634.55 K | $310.67 M |
| 09/04/2026 | $4.04 | $4.04 (0%) | $4.10 | $3.98 | 706.00 K | $305.38 M |
| 09/03/2026 | $4.13 | $4.03 (-2.42%) | $4.15 | $4.01 | 1.29 M | $304.62 M |
| 09/02/2026 | $4.03 | $4.11 (1.99%) | $4.22 | $4.02 | 2.09 M | $310.67 M |
| 09/01/2026 | $3.94 | $4.02 (2.03%) | $4.05 | $3.88 | 1.43 M | $303.86 M |
| 08/31/2026 | $4.07 | $3.96 (-2.7%) | $4.11 | $3.85 | 2.59 M | $299.33 M |
| 08/28/2026 | $4.09 | $4.07 (-0.49%) | $4.12 | $3.98 | 963.86 K | $307.64 M |
| 08/27/2026 | $4.13 | $4.09 (-0.97%) | $4.15 | $3.93 | 1.29 M | $309.15 M |
| 08/26/2026 | $3.98 | $4.08 (2.51%) | $4.15 | $3.92 | 1.77 M | $308.40 M |
| 08/25/2026 | $4.21 | $3.99 (-5.23%) | $4.25 | $3.97 | 1.89 M | $301.60 M |
| 08/24/2026 | $4.34 | $4.19 (-3.46%) | $4.35 | $4.14 | 1.45 M | $316.71 M |
| 08/21/2026 | $4.22 | $4.38 (3.79%) | $4.39 | $4.22 | 1.94 M | $331.08 M |
| 08/20/2026 | $4.16 | $4.18 (0.48%) | $4.27 | $4.15 | 1.28 M | $315.96 M |
| 08/19/2026 | $4.27 | $4.19 (-1.87%) | $4.27 | $4.11 | 1.07 M | $316.71 M |
| 08/18/2026 | $4.12 | $4.24 (2.91%) | $4.26 | $4.12 | 1.45 M | $320.49 M |
| 08/17/2026 | $4.16 | $4.22 (1.44%) | $4.25 | $4.10 | 1.54 M | $318.98 M |
| 08/14/2026 | $4.15 | $4.18 (0.72%) | $4.24 | $4.13 | 1.29 M | $315.96 M |
| 08/13/2026 | $4.22 | $4.20 (-0.47%) | $4.34 | $4.14 | 2.17 M | $317.47 M |
| 08/12/2026 | $4.17 | $4.06 (-2.64%) | $4.23 | $4.03 | 1.88 M | $306.89 M |
| 08/11/2026 | $4.17 | $4.17 (0%) | $4.22 | $4.08 | 2.66 M | $315.20 M |
| 08/10/2026 | $4.30 | $4.23 (-1.63%) | $4.47 | $4.03 | 4.53 M | $319.74 M |
| 08/07/2026 | $4.56 | $4.39 (-3.73%) | $4.67 | $4.36 | 2.13 M | $331.83 M |
| 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 |
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.
