Dark

ALTO
Alto Ingredients, Inc. Common Stock
stock NASDAQ

At Close

Sep 30, 2026 3:59:59 PM EDT

3.69USD+1.653%(+0.06)892,416

3.68Bid 4.19Ask 0.51Spread

Pre-market

Sep 30, 2026 9:29:30 AM EDT

3.72USD+2.479%(+0.09)434

After-hours

Sep 30, 2026 4:25:30 PM EDT

3.69USD0.000%(0.00)67,479

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	3.690000	3.730000	3.640000	3.6900	+1.653%	892,416	0.000%
2026-09-29	3.650000	3.655000	3.550000	3.6300	-1.090%	1,270,281	+1.653%
2026-09-28	3.720000	3.720000	3.600000	3.6700	-1.609%	889,125	+0.545%
2026-09-25	3.740000	3.800000	3.680000	3.7300	-0.267%	732,963	-1.072%
2026-09-24	3.720000	3.770000	3.670000	3.7400	+0.268%	1,092,476	-1.337%
2026-09-23	3.830000	3.830000	3.710000	3.7300	-2.356%	969,684	-1.072%
2026-09-22	3.920000	3.960000	3.810000	3.8200	-2.302%	982,251	-3.403%
2026-09-21	3.980000	4.040000	3.890000	3.9100	-2.250%	1,060,063	-5.627%
2026-09-18	4.020000	4.030000	3.910000	4.0000	-0.498%	3,176,692	-7.750%
2026-09-17	4.050000	4.116000	4.000000	4.0200	0.000%	679,699	-8.209%
2026-09-16	4.060000	4.125000	3.960000	4.0200	-1.711%	1,342,302	-8.209%
2026-09-15	4.000000	4.090000	3.930000	4.0900	+3.283%	787,921	-9.780%
2026-09-14	3.890000	4.050000	3.880000	3.9600	+1.538%	1,259,834	-6.818%
2026-09-11	4.000000	4.030000	3.890000	3.9000	-1.515%	812,922	-5.385%
2026-09-10	3.932000	4.040000	3.932000	3.9600	-1.493%	752,766	-6.818%
2026-09-09	4.080000	4.160000	3.960000	4.0200	-2.071%	1,554,457	-8.209%
2026-09-08	4.020000	4.130000	3.980000	4.1050	+1.609%	634,553	-10.110%
2026-09-04	4.040000	4.100000	3.975000	4.0400	+0.248%	705,955	-8.663%
2026-09-03	4.130000	4.150000	4.010000	4.0300	-1.946%	1,289,429	-8.437%
2026-09-02	4.030000	4.225000	4.020000	4.1100	+2.239%	2,087,304	-10.219%
2026-09-01	3.940000	4.045000	3.880000	4.0200	+1.515%	1,432,445	-8.209%
2026-08-31	4.070000	4.105000	3.845000	3.9600	-2.703%	2,589,894	-6.818%
2026-08-28	4.090000	4.120000	3.975000	4.0700	-0.489%	963,863	-9.337%
2026-08-27	4.130000	4.150000	3.930100	4.0900	+0.368%	1,291,607	-9.780%
2026-08-26	3.980000	4.150000	3.921400	4.0750	+2.130%	1,766,641	-9.448%
2026-08-25	4.210000	4.250000	3.965000	3.9900	-4.773%	1,890,348	-7.519%
2026-08-24	4.340000	4.350000	4.140000	4.1900	-4.338%	1,447,721	-11.933%
2026-08-21	4.220000	4.395000	4.220000	4.3800	+4.785%	1,944,932	-15.753%
2026-08-20	4.160000	4.270000	4.150000	4.1800	-0.239%	1,279,659	-11.722%
2026-08-19	4.270000	4.270000	4.110000	4.1900	-1.179%	1,074,109	-11.933%
2026-08-18	4.120000	4.265000	4.120000	4.2400	+0.474%	1,451,533	-12.972%
2026-08-17	4.160000	4.250000	4.095000	4.2200	+0.957%	1,537,636	-12.559%
2026-08-14	4.150000	4.238800	4.130000	4.1800	-0.476%	1,291,676	-11.722%
2026-08-13	4.220000	4.340000	4.145000	4.2000	+3.448%	2,169,200	-12.143%
2026-08-12	4.170000	4.230000	4.025000	4.0600	-2.638%	1,876,683	-9.113%
2026-08-11	4.170000	4.225000	4.080000	4.1700	-1.418%	2,658,832	-11.511%
2026-08-10	4.300000	4.475000	4.030000	4.2300	-3.645%	4,527,758	-12.766%
2026-08-07	4.560000	4.670000	4.355000	4.3900	-2.769%	2,125,597	-15.945%
2026-08-06	4.810000	4.900000	4.310100	4.5150	-10.771%	3,915,836	-18.272%
2026-08-05	5.210000	5.419100	5.030000	5.0600	-4.348%	2,395,724	-27.075%
2026-08-04	4.980000	5.320000	4.940000	5.2900	+8.848%	2,026,886	-30.246%
2026-08-03	4.770000	4.865000	4.650000	4.8600	+2.101%	1,713,090	-24.074%
2026-07-31	4.680000	4.790000	4.540000	4.7600	+3.030%	1,719,270	-22.479%
2026-07-30	4.430000	4.710000	4.430000	4.6200	+5.963%	1,404,388	-20.130%
2026-07-29	4.450000	4.600000	4.305000	4.3600	-2.022%	1,467,769	-15.367%
2026-07-28	4.490000	4.510000	4.210000	4.4500	-1.111%	2,430,438	-17.079%
2026-07-27	4.530000	4.592400	4.370000	4.5000	-3.017%	2,004,555	-18.000%
2026-07-24	4.970000	4.980000	4.620000	4.6400	-6.640%	2,121,720	-20.474%
2026-07-23	5.070000	5.250000	4.890000	4.9700	-2.069%	1,946,463	-25.755%
2026-07-22	4.980000	5.225000	4.890000	5.0750	+1.908%	1,947,665	-27.291%
2026-07-21	5.500000	5.570000	4.860000	4.9800	-9.619%	5,183,499	-25.904%
2026-07-20	5.820000	6.050000	5.452000	5.5100	-5.651%	2,245,445	-33.031%
2026-07-17	5.090000	5.975000	5.080000	5.8400	+13.069%	3,703,736	-36.815%
2026-07-16	5.120000	5.280000	5.060000	5.1650	-0.482%	2,607,484	-28.558%
2026-07-15	5.739000	5.739000	5.090000	5.1900	-7.651%	2,367,977	-28.902%
2026-07-14	6.000000	6.078000	5.470000	5.6200	-4.259%	2,452,952	-34.342%
2026-07-13	5.600000	5.955000	5.580000	5.8700	+4.263%	2,504,596	-37.138%
2026-07-10	5.660000	5.720000	5.410000	5.6300	-0.705%	1,621,399	-34.458%
2026-07-09	5.880000	5.900000	5.585000	5.6700	-2.744%	1,753,068	-34.921%
2026-07-08	5.705000	6.001000	5.690000	5.8300	+3.186%	2,315,384	-36.707%
2026-07-07	5.630000	5.845000	5.620000	5.6500	-1.224%	1,649,351	-34.690%
2026-07-06	5.610000	5.910000	5.500000	5.7200	+2.878%	1,825,045	-35.490%
2026-07-02	6.080000	6.080000	5.515000	5.5600	-7.023%	2,515,116	-33.633%
2026-07-01	5.650000	6.105000	5.630000	5.9800	+4.912%	3,792,518	-38.294%
2026-06-30	5.380000	5.710000	5.355000	5.7000	+6.542%	2,383,222	-35.263%
2026-06-29	5.160000	5.418000	5.080000	5.3500	+3.083%	2,328,555	-31.028%
2026-06-26	4.970000	5.230000	4.920000	5.1900	+4.217%	11,444,787	-28.902%
2026-06-25	5.080000	5.110000	4.890000	4.9800	-1.386%	1,479,608	-25.904%
2026-06-24	5.040000	5.130000	4.850000	5.0500	-1.174%	2,521,578	-26.931%
2026-06-23	5.040000	5.290000	4.960100	5.1100	-2.107%	1,410,637	-27.789%
2026-06-22	5.085000	5.280000	5.020000	5.2200	+3.984%	1,850,729	-29.310%
2026-06-18	5.000000	5.100000	4.811800	5.0200	+1.414%	2,641,839	-26.494%
2026-06-17	4.910000	5.160100	4.810000	4.9500	+2.273%	2,264,631	-25.455%
2026-06-16	5.500000	5.575000	4.815000	4.8400	-12.635%	3,802,221	-23.760%
2026-06-15	5.720000	5.780000	5.470000	5.5400	-2.807%	3,005,108	-33.394%
2026-06-12	5.690000	5.850000	5.675000	5.7000	+0.885%	1,626,662	-35.263%
2026-06-11	5.725000	5.725000	5.510000	5.6500	-0.177%	1,780,892	-34.690%
2026-06-10	5.390000	5.880000	5.330000	5.6600	+7.605%	3,231,343	-34.806%
2026-06-09	5.630000	5.670000	5.195000	5.2600	-6.572%	2,543,739	-29.848%
2026-06-08	5.580000	5.960000	5.502000	5.6300	+3.683%	2,757,800	-34.458%
2026-06-05	5.450000	5.470000	5.225000	5.4300	-1.630%	2,086,392	-32.044%
2026-06-04	5.500000	5.750000	5.450000	5.5200	-0.181%	2,006,311	-33.152%
2026-06-03	5.700000	5.785000	5.505000	5.5300	-2.469%	1,933,709	-33.273%
2026-06-02	5.720000	5.900000	5.580000	5.6700	-0.701%	2,497,514	-34.921%
2026-06-01	5.495000	5.930000	5.400000	5.7100	+4.771%	3,810,415	-35.377%
2026-05-29	5.210000	5.515000	5.120000	5.4500	+4.607%	3,105,932	-32.294%
2026-05-28	5.330000	5.400000	5.200000	5.2100	-1.698%	1,462,070	-29.175%
2026-05-27	5.290000	5.460000	5.086200	5.3000	+1.533%	3,139,288	-30.377%
2026-05-26	4.755000	5.410000	4.700000	5.2200	+11.064%	5,580,921	-29.310%
2026-05-22	4.540000	4.760000	4.500000	4.7000	+3.070%	1,354,356	-21.489%
2026-05-21	4.610000	4.710000	4.480000	4.5600	-2.355%	1,317,282	-19.079%
2026-05-20	4.720000	4.775000	4.590000	4.6700	-1.059%	1,198,752	-20.985%
2026-05-19	4.670000	4.800000	4.520000	4.7200	+0.426%	1,532,820	-21.822%
2026-05-18	4.625000	4.820000	4.536300	4.7000	+0.642%	1,419,117	-21.489%
2026-05-15	4.840000	4.850000	4.530000	4.6700	+0.215%	1,146,596	-20.985%
2026-05-14	4.640000	4.800000	4.630000	4.6600	+1.525%	1,490,576	-20.815%
2026-05-13	4.650000	4.699900	4.440000	4.5900	-0.649%	2,415,091	-19.608%
2026-05-12	4.850000	4.965000	4.475000	4.6200	-5.714%	3,654,054	-20.130%
2026-05-11	4.670000	4.975000	4.600000	4.9000	+9.865%	2,996,020	-24.694%
2026-05-08	4.550000	4.748800	4.300000	4.4600	-1.762%	2,553,852	-17.265%
2026-05-07	5.400000	5.520000	4.440000	4.5400	-18.345%	4,927,911	-18.722%
2026-05-06	5.940000	5.940000	5.490000	5.5600	-7.179%	3,241,766	-33.633%
2026-05-05	5.575000	5.995000	5.470000	5.9900	+9.506%	2,730,816	-38.397%
2026-05-04	5.312000	5.640000	5.250000	5.4700	+0.737%	1,700,590	-32.541%
2026-05-01	5.530000	5.600000	5.200000	5.4300	-1.630%	1,643,527	-32.044%
2026-04-30	5.300000	5.530000	5.300000	5.5200	+3.955%	1,700,650	-33.152%
2026-04-29	5.280000	5.320000	5.040000	5.3100	+0.568%	1,277,874	-30.508%
2026-04-28	5.470000	5.570000	5.220000	5.2800	-3.825%	1,329,836	-30.114%
2026-04-27	5.340000	5.580000	5.250000	5.4900	+3.195%	1,542,785	-32.787%
2026-04-24	5.330000	5.360000	5.095000	5.3200	+0.188%	1,252,356	-30.639%
2026-04-23	5.150000	5.350000	5.090000	5.3100	+2.708%	1,187,166	-30.508%
2026-04-22	5.000000	5.210000	4.980000	5.1700	+4.868%	1,350,414	-28.627%
2026-04-21	4.920000	5.105000	4.890000	4.9300	+0.818%	660,234	-25.152%
2026-04-20	4.950000	5.035000	4.875000	4.8900	-1.012%	802,975	-24.540%
2026-04-17	5.080000	5.114700	4.750000	4.9400	0.000%	1,503,458	-25.304%
2026-04-16	4.880000	5.030000	4.880000	4.9400	+0.816%	887,538	-25.304%
2026-04-15	4.875000	4.910000	4.700000	4.9000	+0.616%	1,068,588	-24.694%
2026-04-14	5.100000	5.100000	4.795000	4.8700	-4.510%	1,403,162	-24.230%
2026-04-13	4.800000	5.250000	4.750000	5.1000	+6.361%	2,244,942	-27.647%
2026-04-10	4.960000	5.100000	4.790000	4.7950	-1.540%	1,882,755	-23.045%
2026-04-09	4.430000	4.880000	4.400000	4.8700	+11.442%	1,709,456	-24.230%
2026-04-08	4.590000	4.590000	4.340000	4.3700	-0.907%	964,132	-15.561%
2026-04-07	4.580000	4.640000	4.355000	4.4100	-3.712%	1,136,500	-16.327%
2026-04-06	4.730000	4.730000	4.340000	4.5800	-1.927%	1,282,432	-19.432%
2026-04-02	4.710000	4.715000	4.470000	4.6700	-2.505%	1,414,791	-20.985%
2026-04-01	4.850000	5.020000	4.700000	4.7900	-1.033%	1,518,086	-22.965%
2026-03-31	4.610000	5.060000	4.562400	4.8400	+5.447%	2,484,041	-23.760%
2026-03-30	4.520000	4.740800	4.450000	4.5900	+1.774%	1,462,737	-19.608%
2026-03-27	4.450000	4.590000	4.370000	4.5100	+1.806%	1,611,666	-18.182%
2026-03-26	4.330000	4.445000	4.310000	4.4300	+1.142%	732,127	-16.704%
2026-03-25	4.290000	4.395000	4.210000	4.3800	+1.624%	1,074,324	-15.753%
2026-03-24	4.120000	4.395000	4.080000	4.3100	+4.358%	1,133,762	-14.385%
2026-03-23	4.190000	4.270000	4.030000	4.1300	-0.721%	1,006,063	-10.654%
2026-03-20	4.550000	4.550000	4.055000	4.1600	-7.965%	1,886,708	-11.298%
2026-03-19	4.550000	4.630000	4.460000	4.5200	-1.525%	836,761	-18.363%
2026-03-18	4.700000	4.740000	4.555000	4.5900	-2.548%	1,027,570	-19.608%
2026-03-17	4.320000	4.770000	4.250000	4.7100	+9.281%	1,687,930	-21.656%
2026-03-16	4.610000	4.650000	4.265000	4.3100	-7.511%	1,626,381	-14.385%
2026-03-13	4.800000	4.800000	4.540000	4.6600	-1.895%	1,339,547	-20.815%
2026-03-12	4.600000	4.890000	4.450900	4.7500	+3.712%	2,191,471	-22.316%
2026-03-11	4.550000	4.635000	4.400000	4.5800	-0.435%	2,100,204	-19.432%
2026-03-10	4.370000	4.650000	4.260000	4.6000	+5.263%	2,539,244	-19.783%
2026-03-09	4.370000	4.525000	4.230000	4.3700	-0.456%	2,735,172	-15.561%
2026-03-06	4.040000	4.530000	4.020000	4.3900	+9.204%	5,647,887	-15.945%
2026-03-05	3.550000	4.200000	3.120000	4.0200	+54.615%	27,238,173	-8.209%
2026-03-04	2.660000	2.705000	2.530000	2.6000	0.000%	3,285,566	+41.923%
2026-03-03	2.450000	2.715000	2.410000	2.6000	+3.175%	738,356	+41.923%
2026-03-02	2.250000	2.540000	2.250000	2.5200	+10.526%	776,522	+46.429%
2026-02-27	2.310000	2.355000	2.250000	2.2800	-3.390%	639,051	+61.842%
2026-02-26	2.360000	2.385000	2.300000	2.3600	-0.840%	532,731	+56.356%
2026-02-25	2.410000	2.450000	2.340000	2.3800	-1.245%	620,076	+55.042%
2026-02-24	2.380000	2.430000	2.360100	2.4100	+1.261%	228,131	+53.112%
2026-02-23	2.410000	2.410000	2.350000	2.3800	-1.653%	376,094	+55.042%
2026-02-20	2.490000	2.510000	2.375000	2.4200	-3.586%	447,435	+52.479%
2026-02-19	2.490000	2.530000	2.420000	2.5100	+0.400%	409,694	+47.012%
2026-02-18	2.540000	2.600000	2.470000	2.5000	-1.575%	405,457	+47.600%
2026-02-17	2.650000	2.660000	2.520000	2.5400	-5.224%	556,339	+45.276%
2026-02-13	2.640000	2.740000	2.600000	2.6800	+1.515%	421,465	+37.687%
2026-02-12	2.780000	2.780000	2.620000	2.6400	-4.693%	660,065	+39.773%
2026-02-11	2.780000	2.785000	2.610100	2.7700	+0.727%	800,792	+33.213%
2026-02-10	2.760000	2.800000	2.580100	2.7500	-0.722%	722,783	+34.182%
2026-02-09	2.740000	2.865000	2.690000	2.7700	+1.838%	992,995	+33.213%
2026-02-06	2.540000	2.795000	2.535700	2.7200	+7.937%	657,995	+35.662%
2026-02-05	2.570000	2.695000	2.510000	2.5200	-4.545%	655,265	+46.429%
2026-02-04	2.830000	2.830000	2.550000	2.6400	-5.714%	822,635	+39.773%
2026-02-03	2.590000	2.845000	2.501000	2.8000	+8.949%	1,528,029	+31.786%
2026-02-02	2.490000	2.640000	2.430000	2.5700	+2.800%	999,737	+43.580%
2026-01-30	2.590000	2.640000	2.451900	2.5000	-2.724%	727,566	+47.600%
2026-01-29	2.630000	2.738500	2.520000	2.5700	-1.533%	632,113	+43.580%
2026-01-28	2.700000	2.910000	2.500100	2.6100	-0.382%	1,187,555	+41.379%
2026-01-27	2.680000	2.768800	2.590000	2.6200	-1.873%	660,527	+40.840%
2026-01-26	2.850000	2.870000	2.660000	2.6700	-5.319%	1,012,965	+38.202%
2026-01-23	2.900000	2.919500	2.750000	2.8200	-2.422%	860,661	+30.851%
2026-01-22	2.900000	2.959900	2.840100	2.8900	+0.697%	885,544	+27.682%
2026-01-21	2.780000	2.950000	2.760000	2.8700	+3.237%	1,296,034	+28.571%
2026-01-20	2.680000	2.809900	2.610000	2.7800	+2.963%	957,836	+32.734%
2026-01-16	2.620000	2.740000	2.570000	2.7000	+2.662%	715,830	+36.667%
2026-01-15	2.700000	2.750000	2.601829	2.6300	-3.309%	531,594	+40.304%
2026-01-14	2.650000	2.760000	2.600000	2.7200	+3.817%	795,484	+35.662%
2026-01-13	2.540000	2.660000	2.500000	2.6200	+3.150%	914,857	+40.840%
2026-01-12	2.410000	2.620000	2.350000	2.5400	+6.276%	1,096,842	+45.276%
2026-01-09	2.400000	2.479900	2.380000	2.3900	-0.417%	571,141	+54.393%
2026-01-08	2.390000	2.538000	2.385000	2.4000	0.000%	911,777	+53.750%
2026-01-07	2.420000	2.510000	2.393500	2.4000	-2.041%	1,009,282	+53.750%
2026-01-06	2.470000	2.516300	2.340000	2.4500	-1.210%	1,665,358	+50.612%
2026-01-05	2.650000	2.770000	2.430000	2.4800	-6.767%	2,120,288	+48.790%
2026-01-02	2.870000	2.920000	2.570000	2.6600	-7.639%	2,252,625	+38.722%
2025-12-31	2.910000	2.966300	2.850000	2.8800	-1.031%	800,585	+28.125%
2025-12-30	2.920000	2.995000	2.863500	2.9100	+2.465%	1,216,514	+26.804%
2025-12-29	3.030000	3.030000	2.770000	2.8400	-6.271%	1,091,006	+29.930%
2025-12-26	3.070000	3.145000	3.020000	3.0300	-1.623%	963,494	+21.782%
2025-12-24	2.980000	3.180000	2.940000	3.0800	+3.704%	1,210,673	+19.805%
2025-12-23	3.030000	3.090000	2.910200	2.9700	-1.329%	1,383,130	+24.242%
2025-12-22	2.970000	3.110000	2.940000	3.0100	+1.689%	1,459,189	+22.591%
2025-12-19	2.970000	3.045000	2.862000	2.9600	0.000%	2,134,198	+24.662%
2025-12-18	2.600000	2.970000	2.530000	2.9600	+13.410%	4,216,551	+24.662%
2025-12-17	2.460000	2.680000	2.408700	2.6100	+6.531%	1,616,378	+41.379%
2025-12-16	2.560000	2.629900	2.340000	2.4500	-4.297%	1,185,790	+50.612%
2025-12-15	2.500000	2.595000	2.390000	2.5600	+2.400%	978,913	+44.141%
2025-12-12	2.550000	2.595000	2.450000	2.5000	-2.344%	839,176	+47.600%
2025-12-11	2.500000	2.640000	2.440000	2.5600	+2.400%	963,279	+44.141%
2025-12-10	2.570000	2.580000	2.440000	2.5000	-2.724%	832,475	+47.600%
2025-12-09	2.340000	2.670000	2.280000	2.5700	+8.439%	2,058,862	+43.580%
2025-12-08	2.510000	2.560000	2.330000	2.3700	-5.578%	1,752,025	+55.696%
2025-12-05	2.810000	2.879100	2.470000	2.5100	-10.036%	1,617,347	+47.012%
2025-12-04	2.840000	2.920000	2.745000	2.7900	-0.357%	1,511,478	+32.258%
2025-12-03	2.500000	2.825000	2.500000	2.8000	+9.375%	1,629,646	+31.786%
2025-12-02	2.640000	2.650000	2.480000	2.5600	-2.662%	1,708,949	+44.141%
2025-12-01	2.530000	2.720000	2.466500	2.6300	+3.137%	1,371,404	+40.304%
2025-11-28	2.450000	2.570000	2.420100	2.5500	+4.082%	588,383	+44.706%
2025-11-26	2.490000	2.620000	2.350000	2.4500	0.000%	2,024,509	+50.612%
2025-11-25	2.150000	2.520000	2.110000	2.4500	+13.953%	2,555,193	+50.612%
2025-11-24	2.120000	2.280000	2.080000	2.1500	+2.381%	1,536,050	+71.628%
2025-11-21	2.200000	2.250000	2.060000	2.1000	-2.778%	1,535,816	+75.714%
2025-11-20	2.200000	2.310000	2.150000	2.1600	+0.935%	2,048,880	+70.833%
2025-11-19	2.020000	2.190000	2.000000	2.1400	+4.902%	1,107,215	+72.430%
2025-11-18	1.960000	2.060000	1.870000	2.0400	+2.513%	1,138,263	+80.882%
2025-11-17	2.090000	2.119300	1.920000	1.9900	-2.451%	2,069,121	+85.427%
2025-11-14	1.950000	2.055000	1.870200	2.0400	+5.155%	2,290,580	+80.882%
2025-11-13	1.910000	2.039900	1.850100	1.9400	+1.837%	2,148,000	+90.206%
2025-11-12	1.800000	2.000000	1.740000	1.9050	+7.022%	2,330,509	+93.701%
2025-11-11	1.600000	1.850000	1.495000	1.7800	+9.877%	2,117,618	+107.303%
2025-11-10	1.415000	1.670000	1.400000	1.6200	+17.391%	3,636,909	+127.778%
2025-11-07	1.440000	1.490000	1.300000	1.3800	-2.817%	2,238,304	+167.391%
2025-11-06	1.530000	1.600000	1.370000	1.4200	+22.414%	25,214,002	+159.859%
2025-11-05	1.130000	1.200000	1.095000	1.1600	+2.655%	9,010,541	+218.103%
2025-11-04	1.020000	1.150000	1.010000	1.1300	+8.654%	947,913	+226.549%
2025-11-03	1.000000	1.040000	0.990300	1.0400	+2.970%	292,246	+254.808%
2025-10-31	1.030000	1.030000	1.000000	1.0100	-3.810%	344,627	+265.347%
2025-10-30	1.020000	1.050000	1.010000	1.0500	+2.941%	170,532	+251.429%
2025-10-29	1.060000	1.070000	1.010000	1.0200	-3.774%	130,258	+261.765%
2025-10-28	1.060000	1.079600	1.054100	1.0600	0.000%	73,721	+248.113%
2025-10-27	1.100000	1.110000	1.050000	1.0600	-2.752%	365,734	+248.113%
2025-10-24	1.080000	1.120000	1.080000	1.0900	+0.926%	95,767	+238.532%
2025-10-23	1.080000	1.100000	1.060000	1.0800	0.000%	77,540	+241.667%
2025-10-22	1.110000	1.120000	1.070000	1.0800	-2.703%	287,849	+241.667%
2025-10-21	1.110000	1.130000	1.105000	1.1100	-1.770%	94,810	+232.432%
2025-10-20	1.080000	1.170000	1.080000	1.1300	+4.630%	319,725	+226.549%
2025-10-17	1.130000	1.155000	1.070000	1.0800	-5.263%	376,721	+241.667%
2025-10-16	1.200000	1.205000	1.120000	1.1400	-5.785%	328,817	+223.684%
2025-10-15	1.160000	1.210000	1.150000	1.2100	+8.036%	581,073	+204.959%
2025-10-14	1.080000	1.120000	1.080000	1.1200	+1.818%	334,394	+229.464%
2025-10-13	1.140000	1.140000	1.070000	1.1000	-1.786%	288,598	+235.455%
2025-10-10	1.130000	1.149700	1.105000	1.1200	0.000%	144,226	+229.464%
2025-10-09	1.150000	1.170000	1.100000	1.1200	-0.885%	182,884	+229.464%
2025-10-08	1.110000	1.150000	1.100000	1.1300	+1.802%	122,368	+226.549%
2025-10-07	1.140000	1.150000	1.060000	1.1100	-2.632%	264,884	+232.432%
2025-10-06	1.100000	1.150000	1.100000	1.1400	+2.703%	345,950	+223.684%
2025-10-03	1.090000	1.150000	1.080000	1.1100	+0.909%	241,057	+232.432%
2025-10-02	1.040000	1.100000	1.040000	1.1000	+6.796%	192,875	+235.455%
2025-10-01	1.050000	1.080000	1.020000	1.0300	-4.630%	260,845	+258.252%
2025-09-30	1.090000	1.120000	1.040000	1.0800	-0.917%	224,042	+241.667%
2025-09-29	1.090000	1.099300	1.070000	1.0900	0.000%	374,566	+238.532%
2025-09-26	1.060000	1.090000	1.058200	1.0900	+1.869%	130,123	+238.532%
2025-09-25	1.070000	1.100000	1.020100	1.0700	-1.835%	245,628	+244.860%
2025-09-24	1.100000	1.120000	1.060000	1.0900	-0.909%	293,902	+238.532%
2025-09-23	1.080000	1.115000	1.050000	1.1000	+4.762%	385,189	+235.455%
2025-09-22	1.050000	1.130000	1.030100	1.0500	+14.479%	1,613,152	+251.429%
2025-09-19	1.280000	1.300000	0.917200	0.9172	-28.623%	2,328,057	+302.311%
2025-09-18	1.190000	1.305000	1.190000	1.2850	+9.829%	618,855	+187.160%
2025-09-17	1.180000	1.219900	1.160000	1.1700	-0.847%	237,424	+215.385%
2025-09-16	1.200000	1.225100	1.160000	1.1800	0.000%	113,147	+212.712%
2025-09-15	1.180000	1.225000	1.140000	1.1800	0.000%	304,239	+212.712%
2025-09-12	1.160000	1.190000	1.135000	1.1800	+1.724%	120,350	+212.712%
2025-09-11	1.150000	1.180000	1.145000	1.1600	+0.870%	170,559	+218.103%
2025-09-10	1.140000	1.189900	1.130000	1.1500	-0.862%	134,705	+220.870%
2025-09-09	1.130000	1.189800	1.130000	1.1600	+1.754%	102,160	+218.103%
2025-09-08	1.180000	1.180000	1.130000	1.1400	-2.564%	230,858	+223.684%
2025-09-05	1.150000	1.170000	1.140000	1.1700	+1.739%	129,302	+215.385%
2025-09-04	1.140000	1.170000	1.130100	1.1500	+0.877%	103,843	+220.870%
2025-09-03	1.140000	1.140000	1.110000	1.1400	+0.885%	68,390	+223.684%
2025-09-02	1.100000	1.149100	1.100000	1.1300	0.000%	124,951	+226.549%
2025-08-29	1.150000	1.156000	1.100000	1.1300	-0.877%	144,112	+226.549%
2025-08-28	1.080000	1.155000	1.070100	1.1400	+8.571%	336,547	+223.684%
2025-08-27	1.050000	1.078200	1.045000	1.0500	0.000%	171,132	+251.429%
2025-08-26	1.050000	1.075000	1.030000	1.0500	+0.962%	133,039	+251.429%
2025-08-25	1.070000	1.090000	1.030000	1.0400	-1.887%	110,471	+254.808%
2025-08-22	1.010000	1.085000	1.010000	1.0600	+2.913%	146,599	+248.113%
2025-08-21	1.030000	1.050000	1.020100	1.0300	-1.905%	59,967	+258.252%
2025-08-20	1.030000	1.055000	1.010000	1.0500	+1.942%	132,586	+251.429%
2025-08-19	1.060000	1.080000	0.994500	1.0300	-1.905%	430,528	+258.252%
2025-08-18	1.050000	1.079900	1.020000	1.0500	-0.943%	167,086	+251.429%
2025-08-15	1.040000	1.080000	1.040000	1.0600	+1.923%	261,343	+248.113%
2025-08-14	1.020000	1.100000	1.020000	1.0400	-1.887%	259,264	+254.808%
2025-08-13	1.030000	1.060000	1.020000	1.0600	+1.923%	87,819	+248.113%
2025-08-12	1.000000	1.071000	1.000000	1.0400	+2.970%	238,267	+254.808%
2025-08-11	1.050000	1.080000	1.001200	1.0100	-4.717%	457,059	+265.347%
2025-08-08	0.997100	1.065000	0.997100	1.0600	+6.000%	173,457	+248.113%
2025-08-07	1.040000	1.049200	0.970000	1.0000	-3.846%	469,688	+269.000%
2025-08-06	1.050000	1.085000	1.005000	1.0400	0.000%	445,474	+254.808%
2025-08-05	1.030000	1.055000	1.010000	1.0400	+0.971%	118,775	+254.808%
2025-08-04	1.040000	1.085500	1.010000	1.0300	-1.905%	172,748	+258.252%
2025-08-01	1.010000	1.100000	0.970000	1.0500	+3.960%	377,026	+251.429%
2025-07-31	1.020000	1.080000	1.010000	1.0100	-2.885%	150,790	+265.347%
2025-07-30	1.110000	1.110000	1.030100	1.0400	-6.306%	463,362	+254.808%
2025-07-29	1.150000	1.170000	1.110000	1.1100	-4.310%	162,056	+232.432%
2025-07-28	1.170000	1.189900	1.160000	1.1600	-1.695%	52,258	+218.103%
2025-07-25	1.160000	1.190000	1.160000	1.1800	0.000%	72,255	+212.712%
2025-07-24	1.220100	1.239900	1.180000	1.1800	-4.839%	116,456	+212.712%
2025-07-23	1.240000	1.260000	1.220000	1.2400	0.000%	65,936	+197.581%
2025-07-22	1.230000	1.280000	1.210000	1.2400	+0.813%	290,486	+197.581%
2025-07-21	1.190000	1.250000	1.169100	1.2300	+5.128%	342,048	+200.000%
2025-07-18	1.180000	1.180000	1.130000	1.1700	-0.847%	139,686	+215.385%
2025-07-17	1.150000	1.210000	1.150000	1.1800	+0.855%	140,780	+212.712%
2025-07-16	1.190000	1.240000	1.150000	1.1700	-1.681%	110,355	+215.385%
2025-07-15	1.270000	1.275800	1.190000	1.1900	-5.556%	193,612	+210.084%
2025-07-14	1.230000	1.260000	1.190000	1.2600	+1.613%	130,573	+192.857%
2025-07-11	1.240000	1.250000	1.230100	1.2400	-0.800%	111,614	+197.581%
2025-07-10	1.240000	1.290000	1.240000	1.2500	-0.794%	171,874	+195.200%
2025-07-09	1.250000	1.260000	1.230000	1.2600	+1.613%	181,307	+192.857%
2025-07-08	1.230000	1.270000	1.220000	1.2400	+0.813%	285,861	+197.581%
2025-07-07	1.250000	1.270000	1.225000	1.2300	-0.806%	289,738	+200.000%
2025-07-03	1.240000	1.280000	1.220000	1.2400	+0.813%	254,344	+197.581%
2025-07-02	1.170000	1.240000	1.170000	1.2300	+6.034%	307,209	+200.000%
2025-07-01	1.150000	1.205700	1.140000	1.1600	+0.870%	171,890	+218.103%
2025-06-30	1.150000	1.190000	1.110000	1.1500	+0.877%	247,901	+220.870%
2025-06-27	1.150000	1.200000	1.120000	1.1400	-1.724%	532,807	+223.684%
2025-06-26	1.100000	1.160000	1.060200	1.1600	+7.407%	335,875	+218.103%
2025-06-25	1.080000	1.130000	1.050000	1.0800	-0.917%	203,029	+241.667%
2025-06-24	1.100000	1.135000	1.030300	1.0900	-1.802%	277,685	+238.532%
2025-06-23	1.140000	1.150000	1.090100	1.1100	-1.770%	145,567	+232.432%
2025-06-20	1.170000	1.189900	1.070000	1.1300	-2.586%	652,677	+226.549%
2025-06-18	1.180000	1.190000	1.150000	1.1600	-1.695%	123,290	+218.103%
2025-06-17	1.140000	1.210000	1.140000	1.1800	+0.855%	323,753	+212.712%
2025-06-16	1.200000	1.230000	1.130000	1.1700	0.000%	375,642	+215.385%
2025-06-13	1.080000	1.270000	1.050000	1.1700	+6.364%	866,290	+215.385%
2025-06-12	1.170000	1.170000	1.050000	1.1000	-5.983%	309,622	+235.455%
2025-06-11	1.130000	1.170000	1.100000	1.1700	+5.405%	309,870	+215.385%
2025-06-10	1.040000	1.150000	1.020000	1.1100	+7.767%	976,780	+232.432%
2025-06-09	1.030000	1.040000	1.000000	1.0300	+0.980%	114,620	+258.252%
2025-06-06	0.979899	1.040000	0.950310	1.0200	+8.384%	296,308	+261.765%
2025-06-05	0.976300	0.976300	0.935100	0.9411	-3.497%	92,325	+292.094%
2025-06-04	0.950000	0.975500	0.925100	0.9752	+2.728%	176,491	+278.384%
2025-06-03	0.930000	0.979999	0.906600	0.9493	+1.540%	60,300	+288.707%
2025-06-02	0.930500	0.975600	0.900000	0.9349	+0.744%	165,716	+294.695%
2025-05-30	0.920000	0.946200	0.900100	0.9280	-0.418%	86,661	+297.629%
2025-05-29	0.970000	0.988500	0.924050	0.9319	-3.977%	101,382	+295.965%
2025-05-28	1.010000	1.050000	0.970200	0.9705	-3.911%	244,971	+280.216%
2025-05-27	0.983300	1.030000	0.945900	1.0100	+4.124%	216,089	+265.347%
2025-05-23	0.880000	0.989600	0.870000	0.9700	+5.664%	291,334	+280.412%
2025-05-22	0.903200	0.938800	0.860200	0.9180	-1.407%	313,823	+301.961%
2025-05-21	0.910000	0.962650	0.897500	0.9311	+3.421%	402,755	+296.305%
2025-05-20	0.841000	0.911300	0.837000	0.9003	+4.942%	286,309	+309.863%
2025-05-19	0.900000	0.921000	0.844700	0.8579	-5.767%	724,317	+330.120%
2025-05-16	0.850000	0.933300	0.840400	0.9104	+5.018%	465,738	+305.316%
2025-05-15	0.900000	0.910000	0.850200	0.8669	-3.667%	408,404	+325.655%
2025-05-14	0.813000	0.907800	0.810100	0.8999	+10.012%	430,112	+310.046%
2025-05-13	0.860200	0.870000	0.801400	0.8180	-5.313%	861,673	+351.100%
2025-05-12	0.910000	0.929100	0.863900	0.8639	-0.219%	305,811	+327.133%
2025-05-09	0.835500	0.875000	0.825400	0.8658	+2.256%	125,648	+326.195%
2025-05-08	0.922600	0.922600	0.813900	0.8467	-1.558%	579,882	+335.810%
2025-05-07	0.822700	0.878500	0.820000	0.8601	+1.415%	403,687	+329.020%
2025-05-06	0.900000	0.900000	0.840000	0.8481	-3.625%	286,811	+335.090%
2025-05-05	0.990000	0.990000	0.880000	0.8800	-9.938%	458,629	+319.318%
2025-05-02	0.900000	1.030000	0.900000	0.9771	+8.530%	547,436	+277.648%
2025-05-01	0.920000	0.939200	0.879100	0.9003	-0.166%	354,969	+309.863%
2025-04-30	0.910000	0.917200	0.865800	0.9018	-1.053%	162,242	+309.182%
2025-04-29	0.900000	0.925000	0.871000	0.9114	+2.589%	208,994	+304.872%
2025-04-28	0.911100	0.930000	0.872100	0.8884	-1.453%	121,527	+315.353%
2025-04-25	0.889900	0.915300	0.860300	0.9015	+1.292%	126,440	+309.318%
2025-04-24	0.840000	0.894600	0.820200	0.8900	+6.510%	351,022	+314.607%
2025-04-23	0.810000	0.837200	0.800000	0.8356	+4.463%	248,059	+341.599%
2025-04-22	0.780000	0.819900	0.771100	0.7999	+2.407%	133,997	+361.308%
2025-04-21	0.800000	0.810000	0.775800	0.7811	-2.363%	223,770	+372.411%
2025-04-17	0.800000	0.821700	0.800000	0.8000	-1.235%	485,556	+361.250%
2025-04-16	0.820000	0.841100	0.783801	0.8100	-2.433%	360,510	+355.556%
2025-04-15	0.871000	0.893800	0.825000	0.8302	-6.509%	673,324	+344.471%
2025-04-14	0.860000	0.896500	0.840000	0.8880	+4.890%	387,179	+315.541%
2025-04-11	0.860000	0.860000	0.828000	0.8466	-1.098%	363,028	+335.861%
2025-04-10	0.830000	0.880000	0.830000	0.8560	+1.905%	449,886	+331.075%

.dark-mode .dQ9KGX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dQ9KGX{ color: #333333; background-color: white; border: 2px solid #333333; }ALTOAlto Ingredients, Inc. Common Stockstock NASDAQ

ALTO
Alto Ingredients, Inc. Common Stock
stock NASDAQ