5 DAY PERFORMANCE
+8.71%
1 MONTH PERFORMANCE
-0.23%
3 MONTH PERFORMANCE
-12.95%
6 MONTH PERFORMANCE
+5.05%
YEAR-TO-DATE PERFORMANCE
+51.74%
1 YEAR PERFORMANCE
+376.45%
Alto Ingredients Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.98 | $4.00 (0.5%) | $4.04 | $3.92 | 177.16 K | |
| 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 |
| 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 |
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.
