5 DAY PERFORMANCE
-12.95%
1 MONTH PERFORMANCE
-7.02%
3 MONTH PERFORMANCE
+5.81%
6 MONTH PERFORMANCE
+47.14%
YEAR-TO-DATE PERFORMANCE
+51.74%
1 YEAR PERFORMANCE
+293.69%
Alto Ingredients Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.09 | $5.22 (2.55%) | $5.28 | $5.02 | 1.85 M | $390.40 M |
| 06/18/2026 | $5.00 | $5.02 (0.4%) | $5.10 | $4.81 | 2.64 M | $375.44 M |
| 06/17/2026 | $4.91 | $4.95 (0.81%) | $5.16 | $4.81 | 2.26 M | $370.21 M |
| 06/16/2026 | $5.50 | $4.84 (-12%) | $5.58 | $4.82 | 3.80 M | $361.98 M |
| 06/15/2026 | $5.72 | $5.54 (-3.15%) | $5.78 | $5.47 | 3.01 M | $414.33 M |
| 06/12/2026 | $5.69 | $5.70 (0.18%) | $5.85 | $5.68 | 1.63 M | $426.30 M |
| 06/11/2026 | $5.73 | $5.65 (-1.4%) | $5.73 | $5.51 | 1.78 M | $422.56 M |
| 06/10/2026 | $5.39 | $5.66 (5.01%) | $5.88 | $5.33 | 3.23 M | $423.31 M |
| 06/09/2026 | $5.63 | $5.26 (-6.57%) | $5.67 | $5.20 | 2.54 M | $393.39 M |
| 06/08/2026 | $5.58 | $5.63 (0.9%) | $5.96 | $5.50 | 2.76 M | $421.06 M |
| 06/05/2026 | $5.45 | $5.43 (-0.37%) | $5.47 | $5.23 | 2.09 M | $406.10 M |
| 06/04/2026 | $5.50 | $5.52 (0.36%) | $5.75 | $5.45 | 2.01 M | $412.84 M |
| 06/03/2026 | $5.70 | $5.53 (-2.98%) | $5.79 | $5.51 | 1.93 M | $413.58 M |
| 06/02/2026 | $5.72 | $5.67 (-0.87%) | $5.90 | $5.58 | 2.50 M | $424.05 M |
| 06/01/2026 | $5.50 | $5.71 (3.82%) | $5.93 | $5.40 | 3.81 M | $427.05 M |
| 05/29/2026 | $5.21 | $5.45 (4.61%) | $5.52 | $5.12 | 3.11 M | $407.60 M |
| 05/28/2026 | $5.33 | $5.21 (-2.25%) | $5.40 | $5.20 | 1.46 M | $389.65 M |
| 05/27/2026 | $5.29 | $5.30 (0.19%) | $5.46 | $5.09 | 3.14 M | $396.38 M |
| 05/26/2026 | $4.76 | $5.22 (9.66%) | $5.41 | $4.70 | 5.58 M | $390.40 M |
| 05/22/2026 | $4.54 | $4.70 (3.52%) | $4.76 | $4.50 | 1.35 M | $351.51 M |
| 05/21/2026 | $4.61 | $4.56 (-1.08%) | $4.71 | $4.48 | 1.32 M | $341.04 M |
| 05/20/2026 | $4.72 | $4.67 (-1.06%) | $4.78 | $4.59 | 1.20 M | $349.26 M |
| 05/19/2026 | $4.67 | $4.72 (1.07%) | $4.80 | $4.52 | 1.53 M | $353.00 M |
| 05/18/2026 | $4.63 | $4.70 (1.51%) | $4.82 | $4.54 | 1.42 M | $351.51 M |
| 05/15/2026 | $4.84 | $4.67 (-3.51%) | $4.85 | $4.53 | 1.15 M | $349.26 M |
| 05/14/2026 | $4.64 | $4.66 (0.43%) | $4.80 | $4.63 | 1.49 M | $348.52 M |
| 05/13/2026 | $4.65 | $4.59 (-1.29%) | $4.70 | $4.44 | 2.42 M | $343.28 M |
| 05/12/2026 | $4.85 | $4.62 (-4.74%) | $4.97 | $4.47 | 3.65 M | $345.53 M |
| 05/11/2026 | $4.67 | $4.90 (4.93%) | $4.97 | $4.60 | 3.00 M | $366.47 M |
| 05/08/2026 | $4.55 | $4.46 (-1.98%) | $4.75 | $4.30 | 2.55 M | $333.56 M |
| 05/07/2026 | $5.40 | $4.54 (-15.93%) | $5.52 | $4.44 | 4.93 M | $339.54 M |
| 05/06/2026 | $5.94 | $5.56 (-6.4%) | $5.94 | $5.49 | 3.24 M | $415.83 M |
| 05/05/2026 | $5.58 | $5.99 (7.35%) | $6.00 | $5.47 | 2.73 M | $447.99 M |
| 05/04/2026 | $5.31 | $5.47 (3.01%) | $5.64 | $5.25 | 1.70 M | $409.10 M |
| 05/01/2026 | $5.53 | $5.43 (-1.81%) | $5.60 | $5.20 | 1.64 M | $406.10 M |
| 04/30/2026 | $5.30 | $5.52 (4.15%) | $5.53 | $5.30 | 1.70 M | $412.84 M |
| 04/29/2026 | $5.28 | $5.31 (0.57%) | $5.32 | $5.04 | 1.29 M | $397.13 M |
| 04/28/2026 | $5.47 | $5.28 (-3.47%) | $5.57 | $5.22 | 1.33 M | $394.89 M |
| 04/27/2026 | $5.34 | $5.49 (2.81%) | $5.58 | $5.25 | 1.54 M | $410.59 M |
| 04/24/2026 | $5.33 | $5.32 (-0.19%) | $5.36 | $5.10 | 1.25 M | $397.88 M |
| 04/23/2026 | $5.15 | $5.31 (3.11%) | $5.35 | $5.09 | 1.19 M | $397.13 M |
| 04/22/2026 | $5.00 | $5.17 (3.4%) | $5.21 | $4.98 | 1.35 M | $386.66 M |
| 04/21/2026 | $4.92 | $4.93 (0.2%) | $5.11 | $4.89 | 660.25 K | $368.71 M |
| 04/20/2026 | $4.95 | $4.89 (-1.21%) | $5.04 | $4.88 | 803.00 K | $365.72 M |
| 04/17/2026 | $5.08 | $4.94 (-2.76%) | $5.11 | $4.75 | 1.50 M | $369.46 M |
| 04/16/2026 | $4.88 | $4.94 (1.23%) | $5.03 | $4.88 | 887.54 K | $369.46 M |
| 04/15/2026 | $4.88 | $4.90 (0.41%) | $4.91 | $4.70 | 1.07 M | $366.47 M |
| 04/14/2026 | $5.10 | $4.87 (-4.51%) | $5.10 | $4.80 | 1.40 M | $364.22 M |
| 04/13/2026 | $4.80 | $5.10 (6.25%) | $5.25 | $4.75 | 2.24 M | $381.42 M |
| 04/10/2026 | $4.96 | $4.80 (-3.23%) | $5.10 | $4.79 | 1.89 M | $358.99 M |
| 04/09/2026 | $4.43 | $4.87 (9.93%) | $4.88 | $4.40 | 1.71 M | $364.22 M |
| 04/08/2026 | $4.59 | $4.37 (-4.79%) | $4.59 | $4.34 | 964.13 K | $326.83 M |
| 04/07/2026 | $4.58 | $4.41 (-3.71%) | $4.64 | $4.36 | 1.14 M | $329.82 M |
| 04/06/2026 | $4.73 | $4.58 (-3.17%) | $4.73 | $4.34 | 1.28 M | $342.53 M |
| 04/02/2026 | $4.71 | $4.67 (-0.85%) | $4.72 | $4.47 | 1.41 M | $349.26 M |
| 04/01/2026 | $4.85 | $4.79 (-1.24%) | $5.02 | $4.70 | 1.52 M | $358.24 M |
| 03/31/2026 | $4.61 | $4.84 (4.99%) | $5.06 | $4.56 | 2.48 M | $361.98 M |
| 03/30/2026 | $4.52 | $4.59 (1.55%) | $4.74 | $4.45 | 1.46 M | $343.28 M |
| 03/27/2026 | $4.45 | $4.51 (1.35%) | $4.59 | $4.37 | 1.61 M | $337.30 M |
| 03/26/2026 | $4.33 | $4.43 (2.31%) | $4.45 | $4.31 | 732.13 K | $331.32 M |
| 03/25/2026 | $4.29 | $4.38 (2.1%) | $4.39 | $4.21 | 1.07 M | $327.58 M |
| 03/24/2026 | $4.12 | $4.31 (4.61%) | $4.39 | $4.08 | 1.13 M | $322.34 M |
| 03/23/2026 | $4.19 | $4.13 (-1.43%) | $4.27 | $4.03 | 1.01 M | $308.88 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.
