Alto Ingredients Inc. (ALTO)
NASDAQ: ALTO
· Real-Time Price · USD
1.14
-0.03 (-2.56%)
At close: Sep 08, 2025, 3:59 PM
1.16
1.75%
After-hours: Sep 08, 2025, 07:55 PM EDT
ALTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 230,825 |
| Sep 5, 2025 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 1.74% | 129,302 |
| Sep 4, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 103,843 |
| Sep 3, 2025 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 68,400 |
| Sep 2, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | 1.13 | 0.00% | 125,000 |
| Aug 29, 2025 | 1.15 | 1.16 | 1.10 | 1.13 | 1.13 | -0.88% | 144,112 |
| Aug 28, 2025 | 1.08 | 1.16 | 1.07 | 1.14 | 1.14 | 8.57% | 336,547 |
| Aug 27, 2025 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | 0.00% | 171,132 |
| Aug 26, 2025 | 1.05 | 1.08 | 1.03 | 1.05 | 1.05 | 0.96% | 133,039 |
| Aug 25, 2025 | 1.07 | 1.09 | 1.03 | 1.04 | 1.04 | -1.89% | 110,500 |
| Aug 22, 2025 | 1.01 | 1.09 | 1.01 | 1.06 | 1.06 | 2.91% | 146,600 |
| Aug 21, 2025 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 60,000 |
| Aug 20, 2025 | 1.03 | 1.06 | 1.01 | 1.05 | 1.05 | 1.94% | 132,600 |
| Aug 19, 2025 | 1.06 | 1.08 | 0.99 | 1.03 | 1.03 | -1.90% | 430,528 |
| Aug 18, 2025 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | -0.94% | 167,100 |
| Aug 15, 2025 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 1.92% | 261,343 |
| Aug 14, 2025 | 1.02 | 1.10 | 1.02 | 1.04 | 1.04 | -1.89% | 259,300 |
| Aug 13, 2025 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 1.92% | 87,819 |
| Aug 12, 2025 | 1.00 | 1.07 | 1.00 | 1.04 | 1.04 | 2.97% | 238,267 |
| Aug 11, 2025 | 1.05 | 1.08 | 1.00 | 1.01 | 1.01 | -4.72% | 457,100 |