Dark

ALTO
Alto Ingredients, Inc. Common Stock
stock NASDAQ

At Close

Mar 4, 2026 3:59:58 PM EST

2.60USD0.000%(0.00)2,368,808

2.18Bid 3.05Ask 0.87Spread

Pre-market

Mar 4, 2026 9:00:30 AM EST

2.69USD+3.462%(+0.09)150

After-hours

Mar 4, 2026 4:58:30 PM EST

3.47USD+33.392%(+0.87)1,153,599

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-04	2.670000	2.680000	2.540000	2.6000	0.000%	2,368,808	0.000%
2026-03-03	2.450000	2.715000	2.410000	2.6000	+3.175%	738,356	0.000%
2026-03-02	2.250000	2.540000	2.250000	2.5200	+10.526%	776,522	+3.175%
2026-02-27	2.310000	2.355000	2.250000	2.2800	-3.390%	639,051	+14.035%
2026-02-26	2.360000	2.385000	2.300000	2.3600	-0.840%	532,731	+10.169%
2026-02-25	2.410000	2.450000	2.340000	2.3800	-1.245%	620,076	+9.244%
2026-02-24	2.380000	2.430000	2.360100	2.4100	+1.261%	228,131	+7.884%
2026-02-23	2.410000	2.410000	2.350000	2.3800	-1.653%	376,094	+9.244%
2026-02-20	2.490000	2.510000	2.375000	2.4200	-3.586%	447,435	+7.438%
2026-02-19	2.490000	2.530000	2.420000	2.5100	+0.400%	409,694	+3.586%
2026-02-18	2.540000	2.600000	2.470000	2.5000	-1.575%	405,457	+4.000%
2026-02-17	2.650000	2.660000	2.520000	2.5400	-5.224%	556,339	+2.362%
2026-02-13	2.640000	2.740000	2.600000	2.6800	+1.515%	421,465	-2.985%
2026-02-12	2.780000	2.780000	2.620000	2.6400	-4.693%	660,065	-1.515%
2026-02-11	2.780000	2.785000	2.610100	2.7700	+0.727%	800,792	-6.137%
2026-02-10	2.760000	2.800000	2.580100	2.7500	-0.722%	722,783	-5.455%
2026-02-09	2.740000	2.865000	2.690000	2.7700	+1.838%	992,995	-6.137%
2026-02-06	2.540000	2.795000	2.535700	2.7200	+7.937%	657,995	-4.412%
2026-02-05	2.570000	2.695000	2.510000	2.5200	-4.545%	655,265	+3.175%
2026-02-04	2.830000	2.830000	2.550000	2.6400	-5.714%	822,635	-1.515%
2026-02-03	2.590000	2.845000	2.501000	2.8000	+8.949%	1,528,029	-7.143%
2026-02-02	2.490000	2.640000	2.430000	2.5700	+2.800%	999,737	+1.167%
2026-01-30	2.590000	2.640000	2.451900	2.5000	-2.724%	727,566	+4.000%
2026-01-29	2.630000	2.738500	2.520000	2.5700	-1.533%	632,113	+1.167%
2026-01-28	2.700000	2.910000	2.500100	2.6100	-0.382%	1,187,555	-0.383%
2026-01-27	2.680000	2.768800	2.590000	2.6200	-1.873%	660,527	-0.763%
2026-01-26	2.850000	2.870000	2.660000	2.6700	-5.319%	1,012,965	-2.622%
2026-01-23	2.900000	2.919500	2.750000	2.8200	-2.422%	860,661	-7.801%
2026-01-22	2.900000	2.959900	2.840100	2.8900	+0.697%	885,544	-10.035%
2026-01-21	2.780000	2.950000	2.760000	2.8700	+3.237%	1,296,034	-9.408%
2026-01-20	2.680000	2.809900	2.610000	2.7800	+2.963%	957,836	-6.475%
2026-01-16	2.620000	2.740000	2.570000	2.7000	+2.662%	715,830	-3.704%
2026-01-15	2.700000	2.750000	2.601829	2.6300	-3.309%	531,594	-1.141%
2026-01-14	2.650000	2.760000	2.600000	2.7200	+3.817%	795,484	-4.412%
2026-01-13	2.540000	2.660000	2.500000	2.6200	+3.150%	914,857	-0.763%
2026-01-12	2.410000	2.620000	2.350000	2.5400	+6.276%	1,096,842	+2.362%
2026-01-09	2.400000	2.479900	2.380000	2.3900	-0.417%	571,141	+8.787%
2026-01-08	2.390000	2.538000	2.385000	2.4000	0.000%	911,777	+8.333%
2026-01-07	2.420000	2.510000	2.393500	2.4000	-2.041%	1,009,282	+8.333%
2026-01-06	2.470000	2.516300	2.340000	2.4500	-1.210%	1,665,358	+6.122%
2026-01-05	2.650000	2.770000	2.430000	2.4800	-6.767%	2,120,288	+4.839%
2026-01-02	2.870000	2.920000	2.570000	2.6600	-7.639%	2,252,625	-2.256%
2025-12-31	2.910000	2.966300	2.850000	2.8800	-1.031%	800,585	-9.722%
2025-12-30	2.920000	2.995000	2.863500	2.9100	+2.465%	1,216,514	-10.653%
2025-12-29	3.030000	3.030000	2.770000	2.8400	-6.271%	1,091,006	-8.451%
2025-12-26	3.070000	3.145000	3.020000	3.0300	-1.623%	963,494	-14.191%
2025-12-24	2.980000	3.180000	2.940000	3.0800	+3.704%	1,210,673	-15.584%
2025-12-23	3.030000	3.090000	2.910200	2.9700	-1.329%	1,383,130	-12.458%
2025-12-22	2.970000	3.110000	2.940000	3.0100	+1.689%	1,459,189	-13.621%
2025-12-19	2.970000	3.045000	2.862000	2.9600	0.000%	2,134,198	-12.162%
2025-12-18	2.600000	2.970000	2.530000	2.9600	+13.410%	4,216,551	-12.162%
2025-12-17	2.460000	2.680000	2.408700	2.6100	+6.531%	1,616,378	-0.383%
2025-12-16	2.560000	2.629900	2.340000	2.4500	-4.297%	1,185,790	+6.122%
2025-12-15	2.500000	2.595000	2.390000	2.5600	+2.400%	978,913	+1.563%
2025-12-12	2.550000	2.595000	2.450000	2.5000	-2.344%	839,176	+4.000%
2025-12-11	2.500000	2.640000	2.440000	2.5600	+2.400%	963,279	+1.563%
2025-12-10	2.570000	2.580000	2.440000	2.5000	-2.724%	832,475	+4.000%
2025-12-09	2.340000	2.670000	2.280000	2.5700	+8.439%	2,058,862	+1.167%
2025-12-08	2.510000	2.560000	2.330000	2.3700	-5.578%	1,752,025	+9.705%
2025-12-05	2.810000	2.879100	2.470000	2.5100	-10.036%	1,617,347	+3.586%
2025-12-04	2.840000	2.920000	2.745000	2.7900	-0.357%	1,511,478	-6.810%
2025-12-03	2.500000	2.825000	2.500000	2.8000	+9.375%	1,629,646	-7.143%
2025-12-02	2.640000	2.650000	2.480000	2.5600	-2.662%	1,708,949	+1.563%
2025-12-01	2.530000	2.720000	2.466500	2.6300	+3.137%	1,371,404	-1.141%
2025-11-28	2.450000	2.570000	2.420100	2.5500	+4.082%	588,383	+1.961%
2025-11-26	2.490000	2.620000	2.350000	2.4500	0.000%	2,024,509	+6.122%
2025-11-25	2.150000	2.520000	2.110000	2.4500	+13.953%	2,555,193	+6.122%
2025-11-24	2.120000	2.280000	2.080000	2.1500	+2.381%	1,536,050	+20.930%
2025-11-21	2.200000	2.250000	2.060000	2.1000	-2.778%	1,535,816	+23.810%
2025-11-20	2.200000	2.310000	2.150000	2.1600	+0.935%	2,048,880	+20.370%
2025-11-19	2.020000	2.190000	2.000000	2.1400	+4.902%	1,107,215	+21.495%
2025-11-18	1.960000	2.060000	1.870000	2.0400	+2.513%	1,138,263	+27.451%
2025-11-17	2.090000	2.119300	1.920000	1.9900	-2.451%	2,069,121	+30.653%
2025-11-14	1.950000	2.055000	1.870200	2.0400	+5.155%	2,290,580	+27.451%
2025-11-13	1.910000	2.039900	1.850100	1.9400	+1.837%	2,148,000	+34.021%
2025-11-12	1.800000	2.000000	1.740000	1.9050	+7.022%	2,330,509	+36.483%
2025-11-11	1.600000	1.850000	1.495000	1.7800	+9.877%	2,117,618	+46.067%
2025-11-10	1.415000	1.670000	1.400000	1.6200	+17.391%	3,636,909	+60.494%
2025-11-07	1.440000	1.490000	1.300000	1.3800	-2.817%	2,238,304	+88.406%
2025-11-06	1.530000	1.600000	1.370000	1.4200	+22.414%	25,214,002	+83.099%
2025-11-05	1.130000	1.200000	1.095000	1.1600	+2.655%	9,010,541	+124.138%
2025-11-04	1.020000	1.150000	1.010000	1.1300	+8.654%	947,913	+130.088%
2025-11-03	1.000000	1.040000	0.990300	1.0400	+2.970%	292,246	+150.000%
2025-10-31	1.030000	1.030000	1.000000	1.0100	-3.810%	344,627	+157.426%
2025-10-30	1.020000	1.050000	1.010000	1.0500	+2.941%	170,532	+147.619%
2025-10-29	1.060000	1.070000	1.010000	1.0200	-3.774%	130,258	+154.902%
2025-10-28	1.060000	1.079600	1.054100	1.0600	0.000%	73,721	+145.283%
2025-10-27	1.100000	1.110000	1.050000	1.0600	-2.752%	365,734	+145.283%
2025-10-24	1.080000	1.120000	1.080000	1.0900	+0.926%	95,767	+138.532%
2025-10-23	1.080000	1.100000	1.060000	1.0800	0.000%	77,540	+140.741%
2025-10-22	1.110000	1.120000	1.070000	1.0800	-2.703%	287,849	+140.741%
2025-10-21	1.110000	1.130000	1.105000	1.1100	-1.770%	94,810	+134.234%
2025-10-20	1.080000	1.170000	1.080000	1.1300	+4.630%	319,725	+130.088%
2025-10-17	1.130000	1.155000	1.070000	1.0800	-5.263%	376,721	+140.741%
2025-10-16	1.200000	1.205000	1.120000	1.1400	-5.785%	328,817	+128.070%
2025-10-15	1.160000	1.210000	1.150000	1.2100	+8.036%	581,073	+114.876%
2025-10-14	1.080000	1.120000	1.080000	1.1200	+1.818%	334,394	+132.143%
2025-10-13	1.140000	1.140000	1.070000	1.1000	-1.786%	288,598	+136.364%
2025-10-10	1.130000	1.149700	1.105000	1.1200	0.000%	144,226	+132.143%
2025-10-09	1.150000	1.170000	1.100000	1.1200	-0.885%	182,884	+132.143%
2025-10-08	1.110000	1.150000	1.100000	1.1300	+1.802%	122,368	+130.088%
2025-10-07	1.140000	1.150000	1.060000	1.1100	-2.632%	264,884	+134.234%
2025-10-06	1.100000	1.150000	1.100000	1.1400	+2.703%	345,950	+128.070%
2025-10-03	1.090000	1.150000	1.080000	1.1100	+0.909%	241,057	+134.234%
2025-10-02	1.040000	1.100000	1.040000	1.1000	+6.796%	192,875	+136.364%
2025-10-01	1.050000	1.080000	1.020000	1.0300	-4.630%	260,845	+152.427%
2025-09-30	1.090000	1.120000	1.040000	1.0800	-0.917%	224,042	+140.741%
2025-09-29	1.090000	1.099300	1.070000	1.0900	0.000%	374,566	+138.532%
2025-09-26	1.060000	1.090000	1.058200	1.0900	+1.869%	130,123	+138.532%
2025-09-25	1.070000	1.100000	1.020100	1.0700	-1.835%	245,628	+142.991%
2025-09-24	1.100000	1.120000	1.060000	1.0900	-0.909%	293,902	+138.532%
2025-09-23	1.080000	1.115000	1.050000	1.1000	+4.762%	385,189	+136.364%
2025-09-22	1.050000	1.130000	1.030100	1.0500	+14.479%	1,613,152	+147.619%
2025-09-19	1.280000	1.300000	0.917200	0.9172	-28.623%	2,328,057	+183.471%
2025-09-18	1.190000	1.305000	1.190000	1.2850	+9.829%	618,855	+102.335%
2025-09-17	1.180000	1.219900	1.160000	1.1700	-0.847%	237,424	+122.222%
2025-09-16	1.200000	1.225100	1.160000	1.1800	0.000%	113,147	+120.339%
2025-09-15	1.180000	1.225000	1.140000	1.1800	0.000%	304,239	+120.339%
2025-09-12	1.160000	1.190000	1.135000	1.1800	+1.724%	120,350	+120.339%
2025-09-11	1.150000	1.180000	1.145000	1.1600	+0.870%	170,559	+124.138%
2025-09-10	1.140000	1.189900	1.130000	1.1500	-0.862%	134,705	+126.087%
2025-09-09	1.130000	1.189800	1.130000	1.1600	+1.754%	102,160	+124.138%
2025-09-08	1.180000	1.180000	1.130000	1.1400	-2.564%	230,858	+128.070%
2025-09-05	1.150000	1.170000	1.140000	1.1700	+1.739%	129,302	+122.222%
2025-09-04	1.140000	1.170000	1.130100	1.1500	+0.877%	103,843	+126.087%
2025-09-03	1.140000	1.140000	1.110000	1.1400	+0.885%	68,390	+128.070%
2025-09-02	1.100000	1.149100	1.100000	1.1300	0.000%	124,951	+130.088%
2025-08-29	1.150000	1.156000	1.100000	1.1300	-0.877%	144,112	+130.088%
2025-08-28	1.080000	1.155000	1.070100	1.1400	+8.571%	336,547	+128.070%
2025-08-27	1.050000	1.078200	1.045000	1.0500	0.000%	171,132	+147.619%
2025-08-26	1.050000	1.075000	1.030000	1.0500	+0.962%	133,039	+147.619%
2025-08-25	1.070000	1.090000	1.030000	1.0400	-1.887%	110,471	+150.000%
2025-08-22	1.010000	1.085000	1.010000	1.0600	+2.913%	146,599	+145.283%
2025-08-21	1.030000	1.050000	1.020100	1.0300	-1.905%	59,967	+152.427%
2025-08-20	1.030000	1.055000	1.010000	1.0500	+1.942%	132,586	+147.619%
2025-08-19	1.060000	1.080000	0.994500	1.0300	-1.905%	430,528	+152.427%
2025-08-18	1.050000	1.079900	1.020000	1.0500	-0.943%	167,086	+147.619%
2025-08-15	1.040000	1.080000	1.040000	1.0600	+1.923%	261,343	+145.283%
2025-08-14	1.020000	1.100000	1.020000	1.0400	-1.887%	259,264	+150.000%
2025-08-13	1.030000	1.060000	1.020000	1.0600	+1.923%	87,819	+145.283%
2025-08-12	1.000000	1.071000	1.000000	1.0400	+2.970%	238,267	+150.000%
2025-08-11	1.050000	1.080000	1.001200	1.0100	-4.717%	457,059	+157.426%
2025-08-08	0.997100	1.065000	0.997100	1.0600	+6.000%	173,457	+145.283%
2025-08-07	1.040000	1.049200	0.970000	1.0000	-3.846%	469,688	+160.000%
2025-08-06	1.050000	1.085000	1.005000	1.0400	0.000%	445,474	+150.000%
2025-08-05	1.030000	1.055000	1.010000	1.0400	+0.971%	118,775	+150.000%
2025-08-04	1.040000	1.085500	1.010000	1.0300	-1.905%	172,748	+152.427%
2025-08-01	1.010000	1.100000	0.970000	1.0500	+3.960%	377,026	+147.619%
2025-07-31	1.020000	1.080000	1.010000	1.0100	-2.885%	150,790	+157.426%
2025-07-30	1.110000	1.110000	1.030100	1.0400	-6.306%	463,362	+150.000%
2025-07-29	1.150000	1.170000	1.110000	1.1100	-4.310%	162,056	+134.234%
2025-07-28	1.170000	1.189900	1.160000	1.1600	-1.695%	52,258	+124.138%
2025-07-25	1.160000	1.190000	1.160000	1.1800	0.000%	72,255	+120.339%
2025-07-24	1.220100	1.239900	1.180000	1.1800	-4.839%	116,456	+120.339%
2025-07-23	1.240000	1.260000	1.220000	1.2400	0.000%	65,936	+109.677%
2025-07-22	1.230000	1.280000	1.210000	1.2400	+0.813%	290,486	+109.677%
2025-07-21	1.190000	1.250000	1.169100	1.2300	+5.128%	342,048	+111.382%
2025-07-18	1.180000	1.180000	1.130000	1.1700	-0.847%	139,686	+122.222%
2025-07-17	1.150000	1.210000	1.150000	1.1800	+0.855%	140,780	+120.339%
2025-07-16	1.190000	1.240000	1.150000	1.1700	-1.681%	110,355	+122.222%
2025-07-15	1.270000	1.275800	1.190000	1.1900	-5.556%	193,612	+118.487%
2025-07-14	1.230000	1.260000	1.190000	1.2600	+1.613%	130,573	+106.349%
2025-07-11	1.240000	1.250000	1.230100	1.2400	-0.800%	111,614	+109.677%
2025-07-10	1.240000	1.290000	1.240000	1.2500	-0.794%	171,874	+108.000%
2025-07-09	1.250000	1.260000	1.230000	1.2600	+1.613%	181,307	+106.349%
2025-07-08	1.230000	1.270000	1.220000	1.2400	+0.813%	285,861	+109.677%
2025-07-07	1.250000	1.270000	1.225000	1.2300	-0.806%	289,738	+111.382%
2025-07-03	1.240000	1.280000	1.220000	1.2400	+0.813%	254,344	+109.677%
2025-07-02	1.170000	1.240000	1.170000	1.2300	+6.034%	307,209	+111.382%
2025-07-01	1.150000	1.205700	1.140000	1.1600	+0.870%	171,890	+124.138%
2025-06-30	1.150000	1.190000	1.110000	1.1500	+0.877%	247,901	+126.087%
2025-06-27	1.150000	1.200000	1.120000	1.1400	-1.724%	532,807	+128.070%
2025-06-26	1.100000	1.160000	1.060200	1.1600	+7.407%	335,875	+124.138%
2025-06-25	1.080000	1.130000	1.050000	1.0800	-0.917%	203,029	+140.741%
2025-06-24	1.100000	1.135000	1.030300	1.0900	-1.802%	277,685	+138.532%
2025-06-23	1.140000	1.150000	1.090100	1.1100	-1.770%	145,567	+134.234%
2025-06-20	1.170000	1.189900	1.070000	1.1300	-2.586%	652,677	+130.088%
2025-06-18	1.180000	1.190000	1.150000	1.1600	-1.695%	123,290	+124.138%
2025-06-17	1.140000	1.210000	1.140000	1.1800	+0.855%	323,753	+120.339%
2025-06-16	1.200000	1.230000	1.130000	1.1700	0.000%	375,642	+122.222%
2025-06-13	1.080000	1.270000	1.050000	1.1700	+6.364%	866,290	+122.222%
2025-06-12	1.170000	1.170000	1.050000	1.1000	-5.983%	309,622	+136.364%
2025-06-11	1.130000	1.170000	1.100000	1.1700	+5.405%	309,870	+122.222%
2025-06-10	1.040000	1.150000	1.020000	1.1100	+7.767%	976,780	+134.234%
2025-06-09	1.030000	1.040000	1.000000	1.0300	+0.980%	114,620	+152.427%
2025-06-06	0.979899	1.040000	0.950310	1.0200	+8.384%	296,308	+154.902%
2025-06-05	0.976300	0.976300	0.935100	0.9411	-3.497%	92,325	+176.272%
2025-06-04	0.950000	0.975500	0.925100	0.9752	+2.728%	176,491	+166.612%
2025-06-03	0.930000	0.979999	0.906600	0.9493	+1.540%	60,300	+173.886%
2025-06-02	0.930500	0.975600	0.900000	0.9349	+0.744%	165,716	+178.105%
2025-05-30	0.920000	0.946200	0.900100	0.9280	-0.418%	86,661	+180.172%
2025-05-29	0.970000	0.988500	0.924050	0.9319	-3.977%	101,382	+179.000%
2025-05-28	1.010000	1.050000	0.970200	0.9705	-3.911%	244,971	+167.903%
2025-05-27	0.983300	1.030000	0.945900	1.0100	+4.124%	216,089	+157.426%
2025-05-23	0.880000	0.989600	0.870000	0.9700	+5.664%	291,334	+168.041%
2025-05-22	0.903200	0.938800	0.860200	0.9180	-1.407%	313,823	+183.224%
2025-05-21	0.910000	0.962650	0.897500	0.9311	+3.421%	402,755	+179.240%
2025-05-20	0.841000	0.911300	0.837000	0.9003	+4.942%	286,309	+188.793%
2025-05-19	0.900000	0.921000	0.844700	0.8579	-5.767%	724,317	+203.066%
2025-05-16	0.850000	0.933300	0.840400	0.9104	+5.018%	465,738	+185.589%
2025-05-15	0.900000	0.910000	0.850200	0.8669	-3.667%	408,404	+199.919%
2025-05-14	0.813000	0.907800	0.810100	0.8999	+10.012%	430,112	+188.921%
2025-05-13	0.860200	0.870000	0.801400	0.8180	-5.313%	861,673	+217.848%
2025-05-12	0.910000	0.929100	0.863900	0.8639	-0.219%	305,811	+200.961%
2025-05-09	0.835500	0.875000	0.825400	0.8658	+2.256%	125,648	+200.300%
2025-05-08	0.922600	0.922600	0.813900	0.8467	-1.558%	579,882	+207.075%
2025-05-07	0.822700	0.878500	0.820000	0.8601	+1.415%	403,687	+202.290%
2025-05-06	0.900000	0.900000	0.840000	0.8481	-3.625%	286,811	+206.568%
2025-05-05	0.990000	0.990000	0.880000	0.8800	-9.938%	458,629	+195.455%
2025-05-02	0.900000	1.030000	0.900000	0.9771	+8.530%	547,436	+166.094%
2025-05-01	0.920000	0.939200	0.879100	0.9003	-0.166%	354,969	+188.793%
2025-04-30	0.910000	0.917200	0.865800	0.9018	-1.053%	162,242	+188.312%
2025-04-29	0.900000	0.925000	0.871000	0.9114	+2.589%	208,994	+185.275%
2025-04-28	0.911100	0.930000	0.872100	0.8884	-1.453%	121,527	+192.661%
2025-04-25	0.889900	0.915300	0.860300	0.9015	+1.292%	126,440	+188.408%
2025-04-24	0.840000	0.894600	0.820200	0.8900	+6.510%	351,022	+192.135%
2025-04-23	0.810000	0.837200	0.800000	0.8356	+4.463%	248,059	+211.154%
2025-04-22	0.780000	0.819900	0.771100	0.7999	+2.407%	133,997	+225.041%
2025-04-21	0.800000	0.810000	0.775800	0.7811	-2.363%	223,770	+232.864%
2025-04-17	0.800000	0.821700	0.800000	0.8000	-1.235%	485,556	+225.000%
2025-04-16	0.820000	0.841100	0.783801	0.8100	-2.433%	360,510	+220.988%
2025-04-15	0.871000	0.893800	0.825000	0.8302	-6.509%	673,324	+213.178%
2025-04-14	0.860000	0.896500	0.840000	0.8880	+4.890%	387,179	+192.793%
2025-04-11	0.860000	0.860000	0.828000	0.8466	-1.098%	363,028	+207.111%
2025-04-10	0.830000	0.880000	0.830000	0.8560	+1.905%	449,886	+203.738%
2025-04-09	0.840000	0.899801	0.760000	0.8400	-1.374%	1,453,155	+209.524%
2025-04-08	0.910000	0.912200	0.833700	0.8517	-2.103%	492,544	+205.272%
2025-04-07	0.882000	0.910100	0.830000	0.8700	-3.697%	526,551	+198.851%
2025-04-04	0.991700	0.998799	0.900000	0.9034	-12.291%	1,081,202	+187.802%
2025-04-03	1.100000	1.100000	1.010000	1.0300	-8.036%	791,032	+152.427%
2025-04-02	1.130000	1.140000	1.110000	1.1200	0.000%	639,152	+132.143%
2025-04-01	1.160000	1.165000	1.120000	1.1200	-1.754%	402,987	+132.143%
2025-03-31	1.160000	1.175000	1.120000	1.1400	-2.564%	443,210	+128.070%
2025-03-28	1.240000	1.240000	1.150000	1.1700	-4.878%	586,938	+122.222%
2025-03-27	1.220000	1.240000	1.190000	1.2300	+0.820%	390,716	+111.382%
2025-03-26	1.250000	1.250000	1.200000	1.2200	-2.400%	415,588	+113.115%
2025-03-25	1.300000	1.300000	1.240000	1.2500	-4.580%	452,635	+108.000%
2025-03-24	1.390000	1.400000	1.285000	1.3100	-3.676%	724,893	+98.473%
2025-03-21	1.220000	1.370000	1.200000	1.3600	+11.475%	2,198,149	+91.176%
2025-03-20	1.280000	1.300000	1.218000	1.2200	-3.175%	746,670	+113.115%
2025-03-19	1.290000	1.310000	1.250000	1.2600	-3.077%	680,560	+106.349%
2025-03-18	1.380000	1.380000	1.270000	1.3000	-5.109%	503,305	+100.000%
2025-03-17	1.300000	1.370000	1.290500	1.3700	+3.788%	391,116	+89.781%
2025-03-14	1.320000	1.350000	1.280000	1.3200	0.000%	477,936	+96.970%
2025-03-13	1.390000	1.400000	1.290000	1.3200	-5.036%	458,221	+96.970%
2025-03-12	1.400000	1.415000	1.350000	1.3900	-0.714%	312,095	+87.050%
2025-03-11	1.440000	1.450000	1.350000	1.4000	-0.709%	508,413	+85.714%
2025-03-10	1.480000	1.500000	1.390000	1.4100	-6.000%	575,734	+84.397%
2025-03-07	1.540000	1.590000	1.450000	1.5000	-4.459%	847,769	+73.333%
2025-03-06	1.400000	1.620000	1.285000	1.5700	+6.803%	1,105,865	+65.605%
2025-03-05	1.450000	1.500000	1.410000	1.4700	+2.083%	722,191	+76.871%
2025-03-04	1.480000	1.490000	1.430000	1.4400	-4.000%	537,174	+80.556%
2025-03-03	1.630000	1.660000	1.500000	1.5000	-6.832%	272,652	+73.333%
2025-02-28	1.610000	1.640000	1.570000	1.6100	-0.617%	405,331	+61.491%
2025-02-27	1.710000	1.710000	1.610000	1.6200	-5.814%	307,027	+60.494%
2025-02-26	1.730000	1.753600	1.700000	1.7200	-1.714%	358,109	+51.163%
2025-02-25	1.870000	1.870000	1.730000	1.7500	-6.417%	431,613	+48.571%
2025-02-24	1.710000	1.890000	1.645000	1.8700	+10.000%	1,412,875	+39.037%
2025-02-21	1.790000	1.790000	1.670000	1.7000	-4.494%	651,178	+52.941%
2025-02-20	1.650000	1.810000	1.600000	1.7800	+7.879%	1,021,994	+46.067%
2025-02-19	1.580000	1.730000	1.580000	1.6500	+3.125%	1,961,996	+57.576%
2025-02-18	1.580000	1.615000	1.540000	1.6000	+1.266%	981,733	+62.500%
2025-02-14	1.530000	1.589900	1.480000	1.5800	+4.636%	791,028	+64.557%
2025-02-13	1.520000	1.585000	1.460000	1.5100	0.000%	959,297	+72.185%
2025-02-12	1.430000	1.520000	1.410000	1.5100	+4.861%	450,133	+72.185%
2025-02-11	1.500000	1.515000	1.440000	1.4400	-4.000%	576,309	+80.556%
2025-02-10	1.520000	1.560000	1.470000	1.5000	+0.671%	636,208	+73.333%
2025-02-07	1.590000	1.590000	1.490000	1.4900	-5.096%	619,474	+74.497%
2025-02-06	1.580000	1.590000	1.555000	1.5700	-0.633%	206,552	+65.605%
2025-02-05	1.570000	1.610000	1.570000	1.5800	+0.317%	229,990	+64.557%
2025-02-04	1.570000	1.640000	1.570000	1.5750	+0.318%	277,378	+65.079%
2025-02-03	1.620000	1.620000	1.560000	1.5700	-3.681%	254,636	+65.605%
2025-01-31	1.660000	1.660000	1.610000	1.6300	-0.610%	232,970	+59.509%
2025-01-30	1.630000	1.690000	1.610000	1.6400	0.000%	275,621	+58.537%
2025-01-29	1.640000	1.680000	1.605000	1.6400	0.000%	407,264	+58.537%
2025-01-28	1.710000	1.760000	1.620000	1.6400	-4.094%	348,653	+58.537%
2025-01-27	1.640000	1.770000	1.610000	1.7100	+2.395%	1,017,726	+52.047%
2025-01-24	1.690000	1.700000	1.630000	1.6700	-0.595%	409,860	+55.689%
2025-01-23	1.720000	1.730000	1.670000	1.6800	-3.448%	312,919	+54.762%
2025-01-22	1.780000	1.825000	1.740000	1.7400	-3.867%	484,499	+49.425%
2025-01-21	1.870000	1.870000	1.750000	1.8100	-2.162%	1,036,793	+43.646%
2025-01-17	1.790000	1.850000	1.750000	1.8500	+2.210%	1,224,616	+40.541%
2025-01-16	1.660000	1.838700	1.640200	1.8100	+9.697%	1,493,416	+43.646%
2025-01-15	1.620000	1.680000	1.600000	1.6500	+2.484%	983,341	+57.576%
2025-01-14	1.640000	1.675000	1.580000	1.6100	-1.227%	543,654	+61.491%
2025-01-13	1.680000	1.685000	1.571300	1.6300	-2.395%	691,618	+59.509%
2025-01-10	1.630000	1.710000	1.595000	1.6700	0.000%	798,783	+55.689%
2025-01-08	1.750000	1.750000	1.640000	1.6700	-4.023%	723,411	+55.689%
2025-01-07	1.920000	1.930000	1.725000	1.7400	-4.918%	592,821	+49.425%
2025-01-06	1.770000	1.890000	1.762500	1.8300	+4.571%	800,866	+42.077%
2025-01-03	1.690000	1.750000	1.640000	1.7500	+3.550%	438,783	+48.571%
2025-01-02	1.600000	1.730000	1.580000	1.6900	+8.333%	684,589	+53.846%
2024-12-31	1.630000	1.670000	1.560000	1.5600	+1.961%	1,489,799	+66.667%
2024-12-30	1.670000	1.670000	1.530000	1.5300	-8.929%	579,164	+69.935%
2024-12-27	1.690000	1.695000	1.610000	1.6800	+1.205%	383,447	+54.762%
2024-12-26	1.610000	1.700000	1.610000	1.6600	+1.840%	367,439	+56.627%
2024-12-24	1.640000	1.720000	1.610000	1.6300	-0.610%	497,350	+59.509%
2024-12-23	1.490000	1.670000	1.480000	1.6400	+10.811%	1,250,051	+58.537%
2024-12-20	1.520000	1.580000	1.450000	1.4800	-3.268%	1,584,486	+75.676%
2024-12-19	1.480000	1.550000	1.450000	1.5300	+5.517%	952,643	+69.935%
2024-12-18	1.460000	1.520000	1.440000	1.4500	-1.361%	649,279	+79.310%
2024-12-17	1.420000	1.480000	1.400000	1.4700	+2.797%	1,051,129	+76.871%
2024-12-16	1.450000	1.490000	1.420000	1.4300	-2.055%	506,531	+81.818%
2024-12-13	1.480000	1.500000	1.440000	1.4600	-1.351%	417,083	+78.082%
2024-12-12	1.480000	1.500000	1.450000	1.4800	-0.671%	459,346	+75.676%
2024-12-11	1.510000	1.520000	1.450100	1.4900	-0.667%	493,035	+74.497%
2024-12-10	1.490000	1.530000	1.450000	1.5000	+0.671%	446,545	+73.333%
2024-12-09	1.480000	1.620000	1.471400	1.4900	-0.667%	996,021	+74.497%
2024-12-06	1.470000	1.500000	1.440000	1.5000	+2.041%	444,113	+73.333%
2024-12-05	1.450000	1.480000	1.420000	1.4700	+1.379%	567,612	+76.871%
2024-12-04	1.440000	1.460000	1.400000	1.4500	+0.694%	693,271	+79.310%
2024-12-03	1.430000	1.450000	1.410000	1.4400	-0.690%	896,298	+80.556%
2024-12-02	1.430000	1.470000	1.415000	1.4500	0.000%	489,235	+79.310%
2024-11-29	1.470000	1.510000	1.440000	1.4500	-2.027%	465,596	+79.310%
2024-11-27	1.390000	1.490000	1.390000	1.4800	+4.965%	1,598,101	+75.676%
2024-11-26	1.390000	1.420000	1.390000	1.4100	+0.714%	449,747	+84.397%
2024-11-25	1.410000	1.440000	1.380000	1.4000	-1.408%	934,719	+85.714%
2024-11-22	1.430000	1.450000	1.400000	1.4200	0.000%	445,815	+83.099%
2024-11-21	1.380000	1.450000	1.380000	1.4200	+2.158%	491,520	+83.099%
2024-11-20	1.380000	1.400000	1.340000	1.3900	0.000%	928,592	+87.050%
2024-11-19	1.390000	1.430000	1.380000	1.3900	0.000%	703,034	+87.050%
2024-11-18	1.370000	1.420000	1.355000	1.3900	+1.460%	675,032	+87.050%
2024-11-15	1.370000	1.380000	1.340000	1.3700	-0.725%	864,803	+89.781%
2024-11-14	1.370000	1.388500	1.320000	1.3800	+5.344%	1,357,458	+88.406%
2024-11-13	1.350000	1.370000	1.310000	1.3100	-3.676%	1,484,302	+98.473%
2024-11-12	1.350000	1.380000	1.315000	1.3600	+0.741%	1,311,123	+91.176%
2024-11-11	1.310000	1.370000	1.300000	1.3500	+3.846%	1,484,442	+92.593%
2024-11-08	1.220000	1.365000	1.200500	1.3000	+7.438%	3,241,466	+100.000%
2024-11-07	1.600000	1.620000	1.180000	1.2100	-37.629%	7,653,669	+114.876%
2024-11-06	1.970000	2.000000	1.860000	1.9400	+0.518%	884,397	+34.021%
2024-11-05	1.950000	2.010000	1.905000	1.9300	-0.515%	682,137	+34.715%
2024-11-04	1.900000	2.050000	1.898000	1.9400	+2.105%	1,071,473	+34.021%
2024-11-01	1.780000	1.940000	1.780000	1.9000	+6.742%	1,656,594	+36.842%
2024-10-31	1.730000	1.820000	1.730000	1.7800	+3.488%	441,010	+46.067%
2024-10-30	1.740000	1.780000	1.710000	1.7200	-1.149%	285,289	+51.163%
2024-10-29	1.810000	1.810000	1.720000	1.7400	-2.793%	188,280	+49.425%
2024-10-28	1.720000	1.840000	1.720000	1.7900	+4.678%	590,815	+45.251%
2024-10-25	1.720000	1.759900	1.690000	1.7100	-0.581%	330,838	+52.047%
2024-10-24	1.710000	1.730000	1.680000	1.7200	+0.585%	313,124	+51.163%
2024-10-23	1.730000	1.820000	1.690000	1.7100	-1.156%	515,088	+52.047%
2024-10-22	1.740000	1.755000	1.720000	1.7300	-0.575%	417,995	+50.289%
2024-10-21	1.740000	1.940000	1.730000	1.7400	+0.578%	1,313,734	+49.425%
2024-10-18	1.730000	1.800000	1.680100	1.7300	+1.170%	543,896	+50.289%
2024-10-17	1.760000	1.760000	1.620000	1.7100	0.000%	383,352	+52.047%
2024-10-16	1.730000	1.780000	1.695000	1.7100	-1.156%	357,343	+52.047%
2024-10-15	1.650000	1.790000	1.620000	1.7300	+6.790%	911,156	+50.289%
2024-10-14	1.660000	1.670000	1.610000	1.6200	-2.410%	214,718	+60.494%
2024-10-11	1.670000	1.690000	1.630000	1.6600	-0.599%	284,148	+56.627%
2024-10-10	1.630000	1.670000	1.605000	1.6700	+2.454%	210,160	+55.689%
2024-10-09	1.610000	1.670000	1.600000	1.6300	+1.242%	249,183	+59.509%
2024-10-08	1.600000	1.640000	1.592000	1.6100	0.000%	237,195	+61.491%
2024-10-07	1.670000	1.673500	1.600000	1.6100	-3.012%	178,316	+61.491%
2024-10-04	1.650000	1.670000	1.600000	1.6600	+3.106%	285,716	+56.627%
2024-10-03	1.610000	1.650000	1.590000	1.6100	-0.617%	424,519	+61.491%
2024-10-02	1.610000	1.665000	1.595000	1.6200	0.000%	221,292	+60.494%
2024-10-01	1.610000	1.660000	1.580000	1.6200	+0.621%	379,046	+60.494%
2024-09-30	1.640000	1.665000	1.580000	1.6100	-1.829%	168,779	+61.491%
2024-09-27	1.690000	1.720000	1.620000	1.6400	-2.381%	165,346	+58.537%
2024-09-26	1.590000	1.740000	1.590000	1.6800	+6.329%	606,730	+54.762%
2024-09-25	1.600000	1.620000	1.560200	1.5800	-0.629%	122,500	+64.557%
2024-09-24	1.600000	1.655000	1.575000	1.5900	-1.852%	274,623	+63.522%
2024-09-23	1.610000	1.640000	1.580000	1.6200	+0.621%	226,444	+60.494%
2024-09-20	1.720000	1.720000	1.580000	1.6100	-6.936%	1,670,703	+61.491%
2024-09-19	1.830000	1.870000	1.700000	1.7300	-2.260%	401,969	+50.289%
2024-09-18	1.750000	1.870000	1.745000	1.7700	+1.143%	1,207,167	+46.893%
2024-09-17	1.600000	1.769900	1.580000	1.7500	+9.375%	850,832	+48.571%
2024-09-16	1.530000	1.660000	1.510000	1.6000	+3.896%	759,584	+62.500%
2024-09-13	1.440000	1.540000	1.420000	1.5400	+7.692%	564,012	+68.831%
2024-09-12	1.400000	1.450000	1.400000	1.4300	+2.143%	200,681	+81.818%
2024-09-11	1.380000	1.400000	1.350000	1.4000	+2.941%	397,544	+85.714%

.dark-mode .k4WT75{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k4WT75{ color: #333333; background-color: white; border: 2px solid #333333; }ALTOAlto Ingredients, Inc. Common Stockstock NASDAQ

ALTO
Alto Ingredients, Inc. Common Stock
stock NASDAQ