Dark

ALTO
Alto Ingredients, Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

0.9101USD+4.983%(+0.0432)465,737

0.9100Bid 0.9100Ask 0.0100Spread

Pre-market

May 15, 2025 8:58:30 AM EDT

0.9099USD+4.960%(+0.0430)0

After-hours

May 14, 2025 4:36:30 PM EDT

0.9074USD+0.298%(+0.0027)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.8600	0.921100	0.860000	0.9101	+4.983%	465,737	0.000%
2025-05-15	0.9000	0.910000	0.850200	0.8669	-3.667%	408,404	+4.983%
2025-05-14	0.8130	0.907800	0.810100	0.8999	+10.012%	430,112	+1.133%
2025-05-13	0.8602	0.870000	0.801400	0.8180	-5.313%	861,673	+11.259%
2025-05-12	0.9100	0.929100	0.863900	0.8639	-0.219%	305,811	+5.348%
2025-05-09	0.8355	0.875000	0.825400	0.8658	+2.256%	125,648	+5.117%
2025-05-08	0.9226	0.922600	0.813900	0.8467	-1.558%	579,882	+7.488%
2025-05-07	0.8227	0.878500	0.820000	0.8601	+1.415%	403,687	+5.813%
2025-05-06	0.9000	0.900000	0.840000	0.8481	-3.625%	286,811	+7.310%
2025-05-05	0.9900	0.990000	0.880000	0.8800	-9.938%	458,629	+3.420%
2025-05-02	0.9000	1.030000	0.900000	0.9771	+8.530%	547,436	-6.857%
2025-05-01	0.9200	0.939200	0.879100	0.9003	-0.166%	354,969	+1.089%
2025-04-30	0.9100	0.917200	0.865800	0.9018	-1.053%	162,242	+0.920%
2025-04-29	0.9000	0.925000	0.871000	0.9114	+2.589%	208,994	-0.143%
2025-04-28	0.9111	0.930000	0.872100	0.8884	-1.453%	121,527	+2.443%
2025-04-25	0.8899	0.915300	0.860300	0.9015	+1.292%	126,440	+0.954%
2025-04-24	0.8400	0.894600	0.820200	0.8900	+6.510%	351,022	+2.258%
2025-04-23	0.8100	0.837200	0.800000	0.8356	+4.463%	248,059	+8.916%
2025-04-22	0.7800	0.819900	0.771100	0.7999	+2.407%	133,997	+13.777%
2025-04-21	0.8000	0.810000	0.775800	0.7811	-2.363%	223,770	+16.515%
2025-04-17	0.8000	0.821700	0.800000	0.8000	-1.235%	485,556	+13.763%
2025-04-16	0.8200	0.841100	0.783801	0.8100	-2.433%	360,510	+12.358%
2025-04-15	0.8710	0.893800	0.825000	0.8302	-6.509%	673,324	+9.624%
2025-04-14	0.8600	0.896500	0.840000	0.8880	+4.890%	387,179	+2.489%
2025-04-11	0.8600	0.860000	0.828000	0.8466	-1.098%	363,028	+7.501%
2025-04-10	0.8300	0.880000	0.830000	0.8560	+1.905%	449,886	+6.320%
2025-04-09	0.8400	0.899801	0.760000	0.8400	-1.374%	1,453,155	+8.345%
2025-04-08	0.9100	0.912200	0.833700	0.8517	-2.103%	492,544	+6.857%
2025-04-07	0.8820	0.910100	0.830000	0.8700	-3.697%	526,551	+4.609%
2025-04-04	0.9917	0.998799	0.900000	0.9034	-12.291%	1,081,202	+0.742%
2025-04-03	1.1000	1.100000	1.010000	1.0300	-8.036%	791,032	-11.641%
2025-04-02	1.1300	1.140000	1.110000	1.1200	0.000%	639,152	-18.741%
2025-04-01	1.1600	1.165000	1.120000	1.1200	-1.754%	402,987	-18.741%
2025-03-31	1.1600	1.175000	1.120000	1.1400	-2.564%	443,210	-20.167%
2025-03-28	1.2400	1.240000	1.150000	1.1700	-4.878%	586,938	-22.214%
2025-03-27	1.2200	1.240000	1.190000	1.2300	+0.820%	390,716	-26.008%
2025-03-26	1.2500	1.250000	1.200000	1.2200	-2.400%	415,588	-25.402%
2025-03-25	1.3000	1.300000	1.240000	1.2500	-4.580%	452,635	-27.192%
2025-03-24	1.3900	1.400000	1.285000	1.3100	-3.676%	724,893	-30.527%
2025-03-21	1.2200	1.370000	1.200000	1.3600	+11.475%	2,198,149	-33.081%
2025-03-20	1.2800	1.300000	1.218000	1.2200	-3.175%	746,670	-25.402%
2025-03-19	1.2900	1.310000	1.250000	1.2600	-3.077%	680,560	-27.770%
2025-03-18	1.3800	1.380000	1.270000	1.3000	-5.109%	503,305	-29.992%
2025-03-17	1.3000	1.370000	1.290500	1.3700	+3.788%	391,116	-33.569%
2025-03-14	1.3200	1.350000	1.280000	1.3200	0.000%	477,936	-31.053%
2025-03-13	1.3900	1.400000	1.290000	1.3200	-5.036%	458,221	-31.053%
2025-03-12	1.4000	1.415000	1.350000	1.3900	-0.714%	312,095	-34.525%
2025-03-11	1.4400	1.450000	1.350000	1.4000	-0.709%	508,413	-34.993%
2025-03-10	1.4800	1.500000	1.390000	1.4100	-6.000%	575,734	-35.454%
2025-03-07	1.5400	1.590000	1.450000	1.5000	-4.459%	847,769	-39.327%
2025-03-06	1.4000	1.620000	1.285000	1.5700	+6.803%	1,105,865	-42.032%
2025-03-05	1.4500	1.500000	1.410000	1.4700	+2.083%	722,191	-38.088%
2025-03-04	1.4800	1.490000	1.430000	1.4400	-4.000%	537,174	-36.799%
2025-03-03	1.6300	1.660000	1.500000	1.5000	-6.832%	272,652	-39.327%
2025-02-28	1.6100	1.640000	1.570000	1.6100	-0.617%	405,331	-43.472%
2025-02-27	1.7100	1.710000	1.610000	1.6200	-5.814%	307,027	-43.821%
2025-02-26	1.7300	1.753600	1.700000	1.7200	-1.714%	358,109	-47.087%
2025-02-25	1.8700	1.870000	1.730000	1.7500	-6.417%	431,613	-47.994%
2025-02-24	1.7100	1.890000	1.645000	1.8700	+10.000%	1,412,875	-51.332%
2025-02-21	1.7900	1.790000	1.670000	1.7000	-4.494%	651,178	-46.465%
2025-02-20	1.6500	1.810000	1.600000	1.7800	+7.879%	1,021,994	-48.871%
2025-02-19	1.5800	1.730000	1.580000	1.6500	+3.125%	1,961,996	-44.842%
2025-02-18	1.5800	1.615000	1.540000	1.6000	+1.266%	981,733	-43.119%
2025-02-14	1.5300	1.589900	1.480000	1.5800	+4.636%	791,028	-42.399%
2025-02-13	1.5200	1.585000	1.460000	1.5100	0.000%	959,297	-39.728%
2025-02-12	1.4300	1.520000	1.410000	1.5100	+4.861%	450,133	-39.728%
2025-02-11	1.5000	1.515000	1.440000	1.4400	-4.000%	576,309	-36.799%
2025-02-10	1.5200	1.560000	1.470000	1.5000	+0.671%	636,208	-39.327%
2025-02-07	1.5900	1.590000	1.490000	1.4900	-5.096%	619,474	-38.919%
2025-02-06	1.5800	1.590000	1.555000	1.5700	-0.633%	206,552	-42.032%
2025-02-05	1.5700	1.610000	1.570000	1.5800	+0.317%	229,990	-42.399%
2025-02-04	1.5700	1.640000	1.570000	1.5750	+0.318%	277,378	-42.216%
2025-02-03	1.6200	1.620000	1.560000	1.5700	-3.681%	254,636	-42.032%
2025-01-31	1.6600	1.660000	1.610000	1.6300	-0.610%	232,970	-44.166%
2025-01-30	1.6300	1.690000	1.610000	1.6400	0.000%	275,621	-44.506%
2025-01-29	1.6400	1.680000	1.605000	1.6400	0.000%	407,264	-44.506%
2025-01-28	1.7100	1.760000	1.620000	1.6400	-4.094%	348,653	-44.506%
2025-01-27	1.6400	1.770000	1.610000	1.7100	+2.395%	1,017,726	-46.778%
2025-01-24	1.6900	1.700000	1.630000	1.6700	-0.595%	409,860	-45.503%
2025-01-23	1.7200	1.730000	1.670000	1.6800	-3.448%	312,919	-45.827%
2025-01-22	1.7800	1.825000	1.740000	1.7400	-3.867%	484,499	-47.695%
2025-01-21	1.8700	1.870000	1.750000	1.8100	-2.162%	1,036,793	-49.718%
2025-01-17	1.7900	1.850000	1.750000	1.8500	+2.210%	1,224,616	-50.805%
2025-01-16	1.6600	1.838700	1.640200	1.8100	+9.697%	1,493,416	-49.718%
2025-01-15	1.6200	1.680000	1.600000	1.6500	+2.484%	983,341	-44.842%
2025-01-14	1.6400	1.675000	1.580000	1.6100	-1.227%	543,654	-43.472%
2025-01-13	1.6800	1.685000	1.571300	1.6300	-2.395%	691,618	-44.166%
2025-01-10	1.6300	1.710000	1.595000	1.6700	0.000%	798,783	-45.503%
2025-01-08	1.7500	1.750000	1.640000	1.6700	-4.023%	723,411	-45.503%
2025-01-07	1.9200	1.930000	1.725000	1.7400	-4.918%	592,821	-47.695%
2025-01-06	1.7700	1.890000	1.762500	1.8300	+4.571%	800,866	-50.268%
2025-01-03	1.6900	1.750000	1.640000	1.7500	+3.550%	438,783	-47.994%
2025-01-02	1.6000	1.730000	1.580000	1.6900	+8.333%	684,589	-46.148%
2024-12-31	1.6300	1.670000	1.560000	1.5600	+1.961%	1,489,799	-41.660%
2024-12-30	1.6700	1.670000	1.530000	1.5300	-8.929%	579,164	-40.516%
2024-12-27	1.6900	1.695000	1.610000	1.6800	+1.205%	383,447	-45.827%
2024-12-26	1.6100	1.700000	1.610000	1.6600	+1.840%	367,439	-45.175%
2024-12-24	1.6400	1.720000	1.610000	1.6300	-0.610%	497,350	-44.166%
2024-12-23	1.4900	1.670000	1.480000	1.6400	+10.811%	1,250,051	-44.506%
2024-12-20	1.5200	1.580000	1.450000	1.4800	-3.268%	1,584,486	-38.507%
2024-12-19	1.4800	1.550000	1.450000	1.5300	+5.517%	952,643	-40.516%
2024-12-18	1.4600	1.520000	1.440000	1.4500	-1.361%	649,279	-37.234%
2024-12-17	1.4200	1.480000	1.400000	1.4700	+2.797%	1,051,129	-38.088%
2024-12-16	1.4500	1.490000	1.420000	1.4300	-2.055%	506,531	-36.357%
2024-12-13	1.4800	1.500000	1.440000	1.4600	-1.351%	417,083	-37.664%
2024-12-12	1.4800	1.500000	1.450000	1.4800	-0.671%	459,346	-38.507%
2024-12-11	1.5100	1.520000	1.450100	1.4900	-0.667%	493,035	-38.919%
2024-12-10	1.4900	1.530000	1.450000	1.5000	+0.671%	446,545	-39.327%
2024-12-09	1.4800	1.620000	1.471400	1.4900	-0.667%	996,021	-38.919%
2024-12-06	1.4700	1.500000	1.440000	1.5000	+2.041%	444,113	-39.327%
2024-12-05	1.4500	1.480000	1.420000	1.4700	+1.379%	567,612	-38.088%
2024-12-04	1.4400	1.460000	1.400000	1.4500	+0.694%	693,271	-37.234%
2024-12-03	1.4300	1.450000	1.410000	1.4400	-0.690%	896,298	-36.799%
2024-12-02	1.4300	1.470000	1.415000	1.4500	0.000%	489,235	-37.234%
2024-11-29	1.4700	1.510000	1.440000	1.4500	-2.027%	465,596	-37.234%
2024-11-27	1.3900	1.490000	1.390000	1.4800	+4.965%	1,598,101	-38.507%
2024-11-26	1.3900	1.420000	1.390000	1.4100	+0.714%	449,747	-35.454%
2024-11-25	1.4100	1.440000	1.380000	1.4000	-1.408%	934,719	-34.993%
2024-11-22	1.4300	1.450000	1.400000	1.4200	0.000%	445,815	-35.908%
2024-11-21	1.3800	1.450000	1.380000	1.4200	+2.158%	491,520	-35.908%
2024-11-20	1.3800	1.400000	1.340000	1.3900	0.000%	928,592	-34.525%
2024-11-19	1.3900	1.430000	1.380000	1.3900	0.000%	703,034	-34.525%
2024-11-18	1.3700	1.420000	1.355000	1.3900	+1.460%	675,032	-34.525%
2024-11-15	1.3700	1.380000	1.340000	1.3700	-0.725%	864,803	-33.569%
2024-11-14	1.3700	1.388500	1.320000	1.3800	+5.344%	1,357,458	-34.051%
2024-11-13	1.3500	1.370000	1.310000	1.3100	-3.676%	1,484,302	-30.527%
2024-11-12	1.3500	1.380000	1.315000	1.3600	+0.741%	1,311,123	-33.081%
2024-11-11	1.3100	1.370000	1.300000	1.3500	+3.846%	1,484,442	-32.585%
2024-11-08	1.2200	1.365000	1.200500	1.3000	+7.438%	3,241,466	-29.992%
2024-11-07	1.6000	1.620000	1.180000	1.2100	-37.629%	7,653,669	-24.785%
2024-11-06	1.9700	2.000000	1.860000	1.9400	+0.518%	884,397	-53.088%
2024-11-05	1.9500	2.010000	1.905000	1.9300	-0.515%	682,137	-52.845%
2024-11-04	1.9000	2.050000	1.898000	1.9400	+2.105%	1,071,473	-53.088%
2024-11-01	1.7800	1.940000	1.780000	1.9000	+6.742%	1,656,594	-52.100%
2024-10-31	1.7300	1.820000	1.730000	1.7800	+3.488%	441,010	-48.871%
2024-10-30	1.7400	1.780000	1.710000	1.7200	-1.149%	285,289	-47.087%
2024-10-29	1.8100	1.810000	1.720000	1.7400	-2.793%	188,280	-47.695%
2024-10-28	1.7200	1.840000	1.720000	1.7900	+4.678%	590,815	-49.156%
2024-10-25	1.7200	1.759900	1.690000	1.7100	-0.581%	330,838	-46.778%
2024-10-24	1.7100	1.730000	1.680000	1.7200	+0.585%	313,124	-47.087%
2024-10-23	1.7300	1.820000	1.690000	1.7100	-1.156%	515,088	-46.778%
2024-10-22	1.7400	1.755000	1.720000	1.7300	-0.575%	417,995	-47.393%
2024-10-21	1.7400	1.940000	1.730000	1.7400	+0.578%	1,313,734	-47.695%
2024-10-18	1.7300	1.800000	1.680100	1.7300	+1.170%	543,896	-47.393%
2024-10-17	1.7600	1.760000	1.620000	1.7100	0.000%	383,352	-46.778%
2024-10-16	1.7300	1.780000	1.695000	1.7100	-1.156%	357,343	-46.778%
2024-10-15	1.6500	1.790000	1.620000	1.7300	+6.790%	911,156	-47.393%
2024-10-14	1.6600	1.670000	1.610000	1.6200	-2.410%	214,718	-43.821%
2024-10-11	1.6700	1.690000	1.630000	1.6600	-0.599%	284,148	-45.175%
2024-10-10	1.6300	1.670000	1.605000	1.6700	+2.454%	210,160	-45.503%
2024-10-09	1.6100	1.670000	1.600000	1.6300	+1.242%	249,183	-44.166%
2024-10-08	1.6000	1.640000	1.592000	1.6100	0.000%	237,195	-43.472%
2024-10-07	1.6700	1.673500	1.600000	1.6100	-3.012%	178,316	-43.472%
2024-10-04	1.6500	1.670000	1.600000	1.6600	+3.106%	285,716	-45.175%
2024-10-03	1.6100	1.650000	1.590000	1.6100	-0.617%	424,519	-43.472%
2024-10-02	1.6100	1.665000	1.595000	1.6200	0.000%	221,292	-43.821%
2024-10-01	1.6100	1.660000	1.580000	1.6200	+0.621%	379,046	-43.821%
2024-09-30	1.6400	1.665000	1.580000	1.6100	-1.829%	168,779	-43.472%
2024-09-27	1.6900	1.720000	1.620000	1.6400	-2.381%	165,346	-44.506%
2024-09-26	1.5900	1.740000	1.590000	1.6800	+6.329%	606,730	-45.827%
2024-09-25	1.6000	1.620000	1.560200	1.5800	-0.629%	122,500	-42.399%
2024-09-24	1.6000	1.655000	1.575000	1.5900	-1.852%	274,623	-42.761%
2024-09-23	1.6100	1.640000	1.580000	1.6200	+0.621%	226,444	-43.821%
2024-09-20	1.7200	1.720000	1.580000	1.6100	-6.936%	1,670,703	-43.472%
2024-09-19	1.8300	1.870000	1.700000	1.7300	-2.260%	401,969	-47.393%
2024-09-18	1.7500	1.870000	1.745000	1.7700	+1.143%	1,207,167	-48.582%
2024-09-17	1.6000	1.769900	1.580000	1.7500	+9.375%	850,832	-47.994%
2024-09-16	1.5300	1.660000	1.510000	1.6000	+3.896%	759,584	-43.119%
2024-09-13	1.4400	1.540000	1.420000	1.5400	+7.692%	564,012	-40.903%
2024-09-12	1.4000	1.450000	1.400000	1.4300	+2.143%	200,681	-36.357%
2024-09-11	1.3800	1.400000	1.350000	1.4000	+2.941%	397,544	-34.993%
2024-09-10	1.3900	1.390000	1.350000	1.3600	-1.449%	259,900	-33.081%
2024-09-09	1.4200	1.445000	1.380000	1.3800	-3.497%	209,332	-34.051%
2024-09-06	1.4500	1.484000	1.380000	1.4300	-0.694%	526,735	-36.357%
2024-09-05	1.4200	1.530000	1.420000	1.4400	+0.699%	862,818	-36.799%
2024-09-04	1.3600	1.440000	1.350000	1.4300	+4.380%	1,296,593	-36.357%
2024-09-03	1.3500	1.385000	1.350000	1.3700	-0.725%	329,773	-33.569%
2024-08-30	1.3900	1.400000	1.360000	1.3800	0.000%	432,636	-34.051%
2024-08-29	1.4000	1.410000	1.370000	1.3800	0.000%	626,518	-34.051%
2024-08-28	1.4100	1.420000	1.360000	1.3800	-2.817%	422,834	-34.051%
2024-08-27	1.4400	1.450000	1.400000	1.4200	-0.699%	509,085	-35.908%
2024-08-26	1.4600	1.490000	1.430000	1.4300	-1.379%	221,472	-36.357%
2024-08-23	1.4300	1.460000	1.420000	1.4500	+3.571%	367,386	-37.234%
2024-08-22	1.4500	1.450000	1.400000	1.4000	-2.778%	238,833	-34.993%
2024-08-21	1.4300	1.450000	1.420100	1.4400	+2.128%	307,663	-36.799%
2024-08-20	1.4500	1.460000	1.410000	1.4100	-2.083%	336,288	-35.454%
2024-08-19	1.4200	1.460000	1.380000	1.4400	+0.699%	452,884	-36.799%
2024-08-16	1.4400	1.470000	1.430000	1.4300	0.000%	179,959	-36.357%
2024-08-15	1.4500	1.500000	1.420000	1.4300	-0.694%	362,309	-36.357%
2024-08-14	1.4900	1.520000	1.430000	1.4400	-1.370%	614,244	-36.799%
2024-08-13	1.3700	1.480000	1.350000	1.4600	+8.148%	431,171	-37.664%
2024-08-12	1.3900	1.390000	1.339800	1.3500	-2.878%	284,066	-32.585%
2024-08-09	1.4300	1.445000	1.330000	1.3900	-2.797%	791,071	-34.525%
2024-08-08	1.4300	1.495000	1.395000	1.4300	-2.055%	504,019	-36.357%
2024-08-07	1.5100	1.578000	1.440000	1.4600	+5.797%	629,195	-37.664%
2024-08-06	1.4000	1.430000	1.370000	1.3800	-1.429%	533,340	-34.051%
2024-08-05	1.4000	1.450000	1.360000	1.4000	-6.040%	661,485	-34.993%
2024-08-02	1.5200	1.520000	1.480000	1.4900	-3.871%	329,870	-38.919%
2024-08-01	1.5800	1.580000	1.510100	1.5500	-2.516%	566,210	-41.284%
2024-07-31	1.5900	1.620000	1.541000	1.5900	+0.633%	390,582	-42.761%
2024-07-30	1.5400	1.590000	1.532000	1.5800	+1.282%	1,540,541	-42.399%
2024-07-29	1.5600	1.600000	1.510000	1.5600	0.000%	293,902	-41.660%
2024-07-26	1.5600	1.560000	1.527500	1.5600	+1.299%	100,113	-41.660%
2024-07-25	1.5001	1.550000	1.470000	1.5400	+2.667%	241,650	-40.903%
2024-07-24	1.5200	1.570000	1.490000	1.5000	-2.280%	208,674	-39.327%
2024-07-23	1.5900	1.620000	1.530000	1.5350	-5.828%	350,812	-40.710%
2024-07-22	1.6000	1.640000	1.560000	1.6300	+1.875%	325,948	-44.166%
2024-07-19	1.6159	1.620000	1.580000	1.6000	+0.629%	131,153	-43.119%
2024-07-18	1.6600	1.695000	1.590000	1.5900	-4.790%	193,099	-42.761%
2024-07-17	1.6900	1.720000	1.645000	1.6700	-1.183%	232,842	-45.503%
2024-07-16	1.6300	1.710000	1.610000	1.6900	+5.625%	364,080	-46.148%
2024-07-15	1.6000	1.640000	1.575000	1.6000	0.000%	292,568	-43.119%
2024-07-12	1.6800	1.680000	1.570000	1.6000	-3.614%	272,675	-43.119%
2024-07-11	1.4600	1.730100	1.460000	1.6600	+14.483%	1,058,269	-45.175%
2024-07-10	1.4500	1.470000	1.441300	1.4500	0.000%	99,596	-37.234%
2024-07-09	1.4300	1.460000	1.420600	1.4500	0.000%	115,596	-37.234%
2024-07-08	1.4600	1.480000	1.450000	1.4500	-0.344%	186,033	-37.234%
2024-07-05	1.4300	1.460000	1.430000	1.4550	+2.105%	146,638	-37.450%
2024-07-03	1.4000	1.465000	1.381300	1.4250	+2.518%	470,158	-36.133%
2024-07-02	1.4400	1.470000	1.370000	1.3900	-2.456%	421,445	-34.525%
2024-07-01	1.4400	1.460500	1.360000	1.4250	-1.384%	444,791	-36.133%
2024-06-28	1.5300	1.550000	1.430000	1.4450	-3.344%	760,671	-37.017%
2024-06-27	1.3700	1.500000	1.350000	1.4950	+11.567%	728,944	-39.124%
2024-06-26	1.3200	1.355000	1.310000	1.3400	+1.515%	874,190	-32.082%
2024-06-25	1.3300	1.350000	1.310000	1.3200	-0.752%	896,138	-31.053%
2024-06-24	1.3000	1.340000	1.290000	1.3300	+3.906%	424,417	-31.571%
2024-06-21	1.3200	1.320000	1.280000	1.2800	-2.290%	1,689,658	-28.898%
2024-06-20	1.3300	1.330000	1.280000	1.3100	0.000%	321,464	-30.527%
2024-06-18	1.3000	1.350000	1.290000	1.3100	0.000%	201,895	-30.527%
2024-06-17	1.3300	1.340000	1.310000	1.3100	-2.239%	276,745	-30.527%
2024-06-14	1.3600	1.380400	1.320000	1.3400	-1.471%	216,730	-32.082%
2024-06-13	1.3900	1.430000	1.350000	1.3600	-1.449%	277,250	-33.081%
2024-06-12	1.5100	1.510000	1.360000	1.3800	-4.167%	598,317	-34.051%
2024-06-11	1.4400	1.450000	1.430000	1.4400	0.000%	114,265	-36.799%
2024-06-10	1.4400	1.460000	1.400000	1.4400	-1.370%	195,391	-36.799%
2024-06-07	1.4400	1.470000	1.410000	1.4600	0.000%	425,473	-37.664%
2024-06-06	1.4500	1.499900	1.440000	1.4600	+0.690%	260,875	-37.664%
2024-06-05	1.5000	1.500000	1.440000	1.4500	-2.027%	254,894	-37.234%
2024-06-04	1.4900	1.509500	1.460000	1.4800	-2.632%	275,736	-38.507%
2024-06-03	1.5300	1.570000	1.490000	1.5200	0.000%	377,002	-40.125%
2024-05-31	1.4700	1.595000	1.470000	1.5200	+3.401%	469,400	-40.125%
2024-05-30	1.4900	1.499200	1.470000	1.4700	-0.676%	187,603	-38.088%
2024-05-29	1.4900	1.505000	1.470000	1.4800	-0.671%	332,560	-38.507%
2024-05-28	1.5400	1.555000	1.470000	1.4900	-5.096%	1,073,097	-38.919%
2024-05-24	1.5600	1.579000	1.530000	1.5700	0.000%	411,606	-42.032%
2024-05-23	1.6200	1.620000	1.550000	1.5700	-3.086%	444,456	-42.032%
2024-05-22	1.6600	1.660000	1.600000	1.6200	-2.994%	320,183	-43.821%
2024-05-21	1.6800	1.680000	1.640000	1.6700	0.000%	230,967	-45.503%
2024-05-20	1.7300	1.735000	1.670000	1.6700	-4.023%	348,998	-45.503%
2024-05-17	1.7900	1.790000	1.695000	1.7400	-1.695%	292,649	-47.695%
2024-05-16	1.7700	1.774000	1.720000	1.7700	-0.562%	346,634	-48.582%
2024-05-15	1.7900	1.798000	1.760000	1.7800	+0.565%	374,778	-48.871%
2024-05-14	1.7000	1.810000	1.700000	1.7700	+4.118%	530,604	-48.582%
2024-05-13	1.6900	1.720000	1.675000	1.7000	+0.592%	331,268	-46.465%
2024-05-10	1.7800	1.800000	1.680000	1.6900	-5.587%	480,987	-46.148%
2024-05-09	1.7100	1.800000	1.710000	1.7900	+4.070%	370,993	-49.156%
2024-05-08	1.7500	1.785000	1.670000	1.7200	-2.273%	1,034,902	-47.087%
2024-05-07	1.9100	1.950000	1.750000	1.7600	-9.744%	850,020	-48.290%
2024-05-06	1.8900	1.970000	1.880000	1.9500	+2.632%	656,460	-53.328%
2024-05-03	1.9100	1.980000	1.880000	1.9000	+1.064%	336,860	-52.100%
2024-05-02	1.8900	1.910000	1.810000	1.8800	+1.075%	883,023	-51.590%
2024-05-01	1.9000	1.930000	1.860000	1.8600	-1.587%	723,564	-51.070%
2024-04-30	1.9300	1.947500	1.880000	1.8900	-2.577%	294,246	-51.847%
2024-04-29	1.9400	1.960000	1.900000	1.9400	0.000%	288,901	-53.088%
2024-04-26	1.9000	1.980000	1.880000	1.9400	+2.646%	295,826	-53.088%
2024-04-25	1.9400	1.944000	1.870000	1.8900	-3.571%	367,543	-51.847%
2024-04-24	1.8900	1.965000	1.890000	1.9600	+2.618%	361,377	-53.566%
2024-04-23	1.9000	1.950000	1.900000	1.9100	+0.526%	201,012	-52.351%
2024-04-22	1.9200	1.930000	1.891900	1.9000	-1.554%	283,387	-52.100%
2024-04-19	1.9200	1.950000	1.890000	1.9300	+1.047%	319,698	-52.845%
2024-04-18	1.9600	2.009300	1.900000	1.9100	-2.551%	344,600	-52.351%
2024-04-17	1.9700	2.005000	1.930000	1.9600	-1.010%	400,518	-53.566%
2024-04-16	2.0100	2.035000	1.970000	1.9800	-2.463%	402,359	-54.035%
2024-04-15	2.0900	2.090000	1.980000	2.0300	-1.932%	589,891	-55.167%
2024-04-12	2.0800	2.080000	2.015000	2.0700	-0.957%	529,119	-56.034%
2024-04-11	2.0600	2.100000	2.015000	2.0900	+1.456%	346,200	-56.455%
2024-04-10	2.1400	2.140000	2.010000	2.0600	-6.364%	631,374	-55.820%
2024-04-09	2.1900	2.220000	2.130000	2.2000	+0.457%	440,949	-58.632%
2024-04-08	2.2200	2.250000	2.150000	2.1900	-0.905%	345,430	-58.443%
2024-04-05	2.2100	2.249200	2.160000	2.2100	-0.897%	434,484	-58.819%
2024-04-04	2.3000	2.400000	2.200000	2.2300	-2.193%	761,940	-59.188%
2024-04-03	2.2200	2.280000	2.180000	2.2800	+3.636%	335,432	-60.083%
2024-04-02	2.2800	2.295000	2.185000	2.2000	-3.930%	350,429	-58.632%
2024-04-01	2.2000	2.300000	2.150000	2.2900	+5.046%	678,381	-60.258%
2024-03-28	2.0100	2.190000	1.995000	2.1800	+9.548%	974,981	-58.252%
2024-03-27	1.9500	2.000000	1.920000	1.9900	+4.188%	540,554	-54.266%
2024-03-26	1.9100	1.940000	1.870000	1.9100	0.000%	516,046	-52.351%
2024-03-25	1.9600	1.989000	1.910000	1.9100	-2.551%	217,606	-52.351%
2024-03-22	1.9700	1.980000	1.910000	1.9600	+1.031%	486,694	-53.566%
2024-03-21	1.9700	1.998500	1.920000	1.9400	-2.020%	447,984	-53.088%
2024-03-20	1.9100	1.990000	1.900000	1.9800	+3.665%	387,180	-54.035%
2024-03-19	1.9100	1.940000	1.860000	1.9100	+0.526%	427,688	-52.351%
2024-03-18	1.9500	1.950000	1.890000	1.9000	-4.040%	606,054	-52.100%
2024-03-15	1.9800	2.027500	1.945000	1.9800	-1.000%	880,018	-54.035%
2024-03-14	1.9700	2.000000	1.885000	2.0000	+1.523%	687,275	-54.495%
2024-03-13	2.0000	2.060000	1.930000	1.9700	-1.990%	943,669	-53.802%
2024-03-12	2.0000	2.160000	1.800500	2.0100	-9.459%	2,921,936	-54.721%
2024-03-11	2.2100	2.275000	2.170000	2.2200	+2.304%	873,140	-59.005%
2024-03-08	2.2300	2.280000	2.140000	2.1700	-1.364%	750,251	-58.060%
2024-03-07	2.2000	2.225000	2.165000	2.2000	0.000%	470,816	-58.632%
2024-03-06	2.1900	2.240000	2.170000	2.2000	+1.852%	317,898	-58.632%
2024-03-05	2.2100	2.280000	2.130000	2.1600	-2.262%	611,736	-57.866%
2024-03-04	2.2300	2.250000	2.170000	2.2100	-0.450%	507,069	-58.819%
2024-03-01	2.1900	2.240000	2.140000	2.2200	+0.909%	624,828	-59.005%
2024-02-29	2.1800	2.240000	2.120000	2.2000	+1.852%	446,145	-58.632%
2024-02-28	2.2500	2.255000	2.150000	2.1600	-4.425%	316,388	-57.866%
2024-02-27	2.2200	2.295000	2.195000	2.2600	+3.196%	613,748	-59.730%
2024-02-26	2.1800	2.200000	2.150000	2.1900	0.000%	334,134	-58.443%
2024-02-23	2.2100	2.220000	2.120000	2.1900	-0.905%	644,887	-58.443%
2024-02-22	2.2300	2.250000	2.170000	2.2100	-0.450%	586,481	-58.819%
2024-02-21	2.1300	2.225000	2.105000	2.2200	+2.304%	469,333	-59.005%
2024-02-20	2.1600	2.280000	2.140000	2.1700	-1.364%	678,969	-58.060%
2024-02-16	2.1900	2.270000	2.162500	2.2000	0.000%	938,041	-58.632%
2024-02-15	2.0300	2.220000	2.030000	2.2000	+7.843%	1,054,652	-58.632%
2024-02-14	1.9600	2.050000	1.960000	2.0400	+5.155%	452,678	-55.387%
2024-02-13	1.9900	1.995000	1.903100	1.9400	-3.960%	597,290	-53.088%
2024-02-12	1.9900	2.050000	1.985000	2.0200	+2.538%	449,724	-54.946%
2024-02-09	1.8500	1.980000	1.840000	1.9700	+6.486%	582,911	-53.802%
2024-02-08	1.8600	1.870000	1.805000	1.8500	0.000%	398,898	-50.805%
2024-02-07	1.9200	1.920000	1.840000	1.8500	-1.070%	660,393	-50.805%
2024-02-06	1.8000	1.870000	1.790000	1.8700	+3.889%	405,562	-51.332%
2024-02-05	1.7900	1.860000	1.720000	1.8000	0.000%	852,221	-49.439%
2024-02-02	1.8900	1.920000	1.800000	1.8000	-4.762%	451,066	-49.439%
2024-02-01	1.8800	1.900000	1.835000	1.8900	+2.717%	550,464	-51.847%
2024-01-31	1.9500	1.950000	1.840000	1.8400	-4.663%	405,268	-50.538%
2024-01-30	1.9800	1.980000	1.905000	1.9300	-3.500%	560,740	-52.845%
2024-01-29	1.9000	2.000000	1.870000	2.0000	+4.712%	622,990	-54.495%
2024-01-26	1.9400	1.970000	1.890000	1.9100	0.000%	689,395	-52.351%
2024-01-25	1.9200	1.950000	1.850000	1.9100	0.000%	965,342	-52.351%
2024-01-24	2.0100	2.030000	1.900000	1.9100	-5.911%	766,015	-52.351%
2024-01-23	2.1100	2.130000	2.030000	2.0300	-2.404%	264,472	-55.167%
2024-01-22	2.1400	2.170000	2.040000	2.0800	+0.483%	830,140	-56.245%
2024-01-19	2.0200	2.080000	1.995000	2.0700	+1.471%	1,095,785	-56.034%
2024-01-18	2.0900	2.110000	1.995000	2.0400	-2.857%	959,335	-55.387%
2024-01-17	2.1100	2.140000	2.050000	2.1000	-1.869%	570,432	-56.662%
2024-01-16	2.1500	2.160000	2.110000	2.1400	-1.835%	740,227	-57.472%
2024-01-12	2.2800	2.330000	2.155000	2.1800	-4.386%	1,190,438	-58.252%
2024-01-11	2.3100	2.325000	2.200000	2.2800	-1.299%	1,514,998	-60.083%
2024-01-10	2.3500	2.430000	2.305000	2.3100	-0.858%	920,421	-60.602%
2024-01-09	2.6700	2.670000	2.300000	2.3300	-13.704%	2,146,962	-60.940%
2024-01-08	2.6800	2.720000	2.610000	2.7000	0.000%	588,719	-66.293%
2024-01-05	2.7100	2.740000	2.650000	2.7000	-1.460%	651,199	-66.293%
2024-01-04	2.6500	2.800000	2.630000	2.7400	+3.396%	1,067,694	-66.785%
2024-01-03	2.6500	2.700000	2.620000	2.6500	-1.119%	571,053	-65.657%
2024-01-02	2.6600	2.800000	2.630000	2.6800	+0.752%	715,055	-66.041%
2023-12-29	2.7500	2.790000	2.655000	2.6600	-3.097%	943,832	-65.786%
2023-12-28	2.7800	2.818300	2.690000	2.7450	-1.613%	1,415,295	-66.845%
2023-12-27	2.8200	2.880000	2.775000	2.7900	-1.413%	1,139,977	-67.380%
2023-12-26	2.8300	2.870000	2.810000	2.8300	+0.355%	732,261	-67.841%
2023-12-22	2.8600	2.880000	2.800000	2.8200	-0.704%	818,744	-67.727%
2023-12-21	2.8600	2.950000	2.835000	2.8400	-0.351%	835,155	-67.954%
2023-12-20	2.9200	2.998800	2.821100	2.8500	-3.061%	1,145,091	-68.067%
2023-12-19	2.8000	2.940000	2.780000	2.9400	+6.909%	809,864	-69.044%
2023-12-18	2.8300	2.850000	2.740000	2.7500	-2.482%	582,022	-66.905%
2023-12-15	2.9000	2.930000	2.775000	2.8200	-2.083%	2,120,457	-67.727%
2023-12-14	2.7600	2.950000	2.760000	2.8800	+5.882%	1,756,636	-68.399%
2023-12-13	2.6400	2.740000	2.605000	2.7200	+2.642%	1,157,235	-66.540%
2023-12-12	2.6500	2.670000	2.600000	2.6500	-0.376%	633,423	-65.657%
2023-12-11	2.6100	2.700000	2.570000	2.6600	+1.141%	790,135	-65.786%
2023-12-08	2.5700	2.655000	2.565000	2.6300	+2.335%	612,578	-65.395%
2023-12-07	2.5200	2.570000	2.480000	2.5700	+1.984%	504,687	-64.588%
2023-12-06	2.5700	2.680000	2.510000	2.5200	-3.077%	840,016	-63.885%
2023-12-05	2.5800	2.640000	2.510000	2.6000	+0.386%	1,087,614	-64.996%
2023-12-04	2.4800	2.610000	2.480000	2.5900	+2.778%	985,188	-64.861%
2023-12-01	2.4200	2.570000	2.420000	2.5200	+3.279%	907,602	-63.885%
2023-11-30	2.4000	2.470000	2.390000	2.4400	+2.092%	767,199	-62.701%
2023-11-29	2.4500	2.517500	2.390000	2.3900	-0.417%	921,933	-61.921%
2023-11-28	2.4100	2.430000	2.360000	2.4000	-1.639%	681,761	-62.079%
2023-11-27	2.3900	2.455000	2.360000	2.4400	+1.667%	890,868	-62.701%
2023-11-24	2.3400	2.430000	2.339000	2.4000	+1.266%	412,213	-62.079%

.dark-mode .sqVty2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqVty2{ color: #333333; background-color: white; border: 2px solid #333333; }ALTOAlto Ingredients, Inc. Common Stockstock NASDAQ

ALTO
Alto Ingredients, Inc. Common Stock
stock NASDAQ