5 DAY PERFORMANCE
+86.84%
1 MONTH PERFORMANCE
+22.41%
3 MONTH PERFORMANCE
-16.47%
6 MONTH PERFORMANCE
-27.18%
YEAR-TO-DATE PERFORMANCE
+29.09%
1 YEAR PERFORMANCE
-75.13%
ALT5 Sigma Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/04/2026 | $0.75 | $0.83 (10.67%) | $0.86 | $0.75 | 2.64 M | $48.39 M |
| 05/01/2026 | $0.77 | $0.76 (-1.3%) | $0.77 | $0.73 | 4.12 M | $44.31 M |
| 04/30/2026 | $0.84 | $0.75 (-10.71%) | $0.85 | $0.74 | 5.81 M | |
| 04/29/2026 | $0.85 | $0.86 (1.18%) | $0.86 | $0.83 | 4.16 M | |
| 04/28/2026 | $0.84 | $0.86 (2.38%) | $0.87 | $0.84 | 1.16 M | $49.85 M |
| 04/27/2026 | $0.88 | $0.85 (-3.92%) | $0.89 | $0.83 | 1.65 M | $49.56 M |
| 04/24/2026 | $0.87 | $0.86 (-0.62%) | $0.89 | $0.82 | 2.28 M | $50.41 M |
| 04/23/2026 | $0.95 | $0.86 (-9.95%) | $0.95 | $0.85 | 2.78 M | $49.88 M |
| 04/22/2026 | $0.89 | $0.93 (3.75%) | $0.98 | $0.88 | 4.29 M | $53.99 M |
| 04/21/2026 | $0.94 | $0.86 (-8.46%) | $0.98 | $0.86 | 3.31 M | $50.17 M |
| 04/20/2026 | $0.92 | $0.93 (1.06%) | $0.97 | $0.90 | 3.15 M | $53.97 M |
| 04/17/2026 | $0.96 | $0.98 (2.07%) | $1.13 | $0.96 | 5.00 M | $57.13 M |
| 04/16/2026 | $1.02 | $0.96 (-6.21%) | $1.03 | $0.95 | 1.53 M | $55.78 M |
| 04/15/2026 | $0.91 | $0.99 (9.01%) | $1.02 | $0.91 | 3.56 M | $57.84 M |
| 04/14/2026 | $0.94 | $0.89 (-5.6%) | $0.98 | $0.87 | 4.79 M | $51.89 M |
| 04/13/2026 | $0.98 | $0.92 (-6.42%) | $0.98 | $0.88 | 5.64 M | $53.45 M |
| 04/10/2026 | $1.09 | $0.94 (-13.76%) | $1.11 | $0.94 | 8.44 M | $68.51 M |
| 04/09/2026 | $1.09 | $1.08 (-0.92%) | $1.13 | $1.08 | 1.39 M | $78.72 M |
| 04/08/2026 | $1.20 | $1.10 (-8.33%) | $1.23 | $1.10 | 1.75 M | $80.18 M |
| 04/07/2026 | $1.14 | $1.10 (-3.51%) | $1.17 | $1.10 | 1.18 M | $80.18 M |
| 04/06/2026 | $1.17 | $1.16 (-0.85%) | $1.23 | $1.15 | 1.25 M | $84.55 M |
| 04/02/2026 | $1.08 | $1.14 (5.56%) | $1.20 | $1.06 | 4.18 M | $83.09 M |
| 04/01/2026 | $1.13 | $1.10 (-2.65%) | $1.18 | $1.10 | 1.56 M | $80.18 M |
| 03/31/2026 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.08 | 2.29 M | $80.90 M |
| 03/30/2026 | $1.23 | $1.12 (-8.94%) | $1.24 | $1.00 | 5.59 M | $81.63 M |
| 03/27/2026 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.23 | 1.62 M | $89.65 M |
| 03/26/2026 | $1.32 | $1.32 (0%) | $1.36 | $1.29 | 1.15 M | $96.21 M |
| 03/25/2026 | $1.33 | $1.35 (1.5%) | $1.40 | $1.33 | 859.74 K | $98.40 M |
| 03/24/2026 | $1.33 | $1.31 (-1.5%) | $1.36 | $1.29 | 1.46 M | $95.48 M |
| 03/23/2026 | $1.39 | $1.32 (-5.04%) | $1.46 | $1.32 | 2.00 M | $96.21 M |
| 03/20/2026 | $1.42 | $1.36 (-4.23%) | $1.44 | $1.36 | 2.77 M | $99.13 M |
| 03/19/2026 | $1.33 | $1.43 (7.52%) | $1.49 | $1.33 | 2.18 M | $104.23 M |
| 03/18/2026 | $1.40 | $1.37 (-2.14%) | $1.45 | $1.37 | 1.46 M | $99.86 M |
| 03/17/2026 | $1.35 | $1.42 (5.19%) | $1.47 | $1.35 | 1.48 M | $103.50 M |
| 03/16/2026 | $1.37 | $1.37 (0%) | $1.44 | $1.35 | 1.45 M | $99.86 M |
| 03/13/2026 | $1.40 | $1.33 (-5%) | $1.47 | $1.31 | 1.60 M | $96.94 M |
| 03/12/2026 | $1.36 | $1.36 (0%) | $1.39 | $1.31 | 960.63 K | $99.13 M |
| 03/11/2026 | $1.41 | $1.38 (-2.13%) | $1.47 | $1.35 | 993.57 K | $100.58 M |
| 03/10/2026 | $1.42 | $1.40 (-1.41%) | $1.45 | $1.39 | 1.50 M | $102.04 M |
| 03/09/2026 | $1.37 | $1.42 (3.65%) | $1.44 | $1.35 | 1.73 M | $103.50 M |
| 03/06/2026 | $1.38 | $1.38 (0%) | $1.44 | $1.35 | 1.72 M | $100.58 M |
| 03/05/2026 | $1.50 | $1.43 (-4.67%) | $1.56 | $1.42 | 2.19 M | $104.23 M |
| 03/04/2026 | $1.54 | $1.54 (0%) | $1.61 | $1.47 | 3.14 M | $112.25 M |
| 03/03/2026 | $1.44 | $1.46 (1.39%) | $1.52 | $1.40 | 4.67 M | $106.42 M |
| 03/02/2026 | $1.31 | $1.56 (19.08%) | $1.59 | $1.30 | 4.05 M | $113.70 M |
| 02/27/2026 | $1.39 | $1.39 (0%) | $1.42 | $1.34 | 1.97 M | $101.31 M |
| 02/26/2026 | $1.55 | $1.42 (-8.39%) | $1.55 | $1.39 | 2.26 M | $103.50 M |
| 02/25/2026 | $1.27 | $1.51 (18.9%) | $1.59 | $1.25 | 6.42 M | $110.06 M |
| 02/24/2026 | $1.29 | $1.22 (-5.43%) | $1.30 | $1.21 | 2.94 M | $88.92 M |
| 02/23/2026 | $1.41 | $1.31 (-7.09%) | $1.43 | $1.30 | 2.17 M | $95.48 M |
| 02/20/2026 | $1.51 | $1.44 (-4.64%) | $1.54 | $1.43 | 1.81 M | $104.96 M |
| 02/19/2026 | $1.46 | $1.52 (4.11%) | $1.54 | $1.43 | 1.63 M | $110.79 M |
| 02/18/2026 | $1.50 | $1.50 (0%) | $1.59 | $1.47 | 3.12 M | $109.33 M |
| 02/17/2026 | $1.47 | $1.43 (-2.72%) | $1.51 | $1.38 | 2.03 M | $104.23 M |
| 02/13/2026 | $1.42 | $1.49 (4.93%) | $1.55 | $1.40 | 3.31 M | $108.60 M |
| 02/12/2026 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.37 | 1.52 M | $103.50 M |
| 02/11/2026 | $1.66 | $1.49 (-10.24%) | $1.67 | $1.47 | 2.75 M | $108.60 M |
| 02/10/2026 | $1.76 | $1.66 (-5.68%) | $1.77 | $1.64 | 2.35 M | $120.99 M |
| 02/09/2026 | $1.67 | $1.77 (5.99%) | $1.84 | $1.60 | 5.30 M | $129.01 M |
| 02/06/2026 | $1.57 | $1.70 (8.28%) | $1.75 | $1.57 | 3.59 M | $123.91 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.
