Alto Ingredients Inc. (ALTO)
NASDAQ: ALTO
· Real-Time Price · USD
1.11
0.01 (0.91%)
At close: Oct 03, 2025, 3:59 PM
1.11
-0.01%
After-hours: Oct 03, 2025, 07:57 PM EDT
ALTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.09 | 1.15 | 1.08 | 1.11 | 1.11 | 0.91% | 240,937 |
| Oct 2, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | 6.80% | 192,900 |
| Oct 1, 2025 | 1.05 | 1.08 | 1.02 | 1.03 | 1.03 | -4.63% | 260,845 |
| Sep 30, 2025 | 1.09 | 1.12 | 1.04 | 1.08 | 1.08 | -0.92% | 224,042 |
| Sep 29, 2025 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | 0.00% | 374,566 |
| Sep 26, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 130,123 |
| Sep 25, 2025 | 1.07 | 1.10 | 1.02 | 1.07 | 1.07 | -1.83% | 245,628 |
| Sep 24, 2025 | 1.10 | 1.12 | 1.06 | 1.09 | 1.09 | -0.91% | 293,902 |
| Sep 23, 2025 | 1.08 | 1.12 | 1.05 | 1.10 | 1.10 | 4.76% | 385,200 |
| Sep 22, 2025 | 1.05 | 1.13 | 1.03 | 1.05 | 1.05 | 14.13% | 1,613,200 |
| Sep 19, 2025 | 1.28 | 1.30 | 0.92 | 0.92 | 0.92 | -28.68% | 2,328,100 |
| Sep 18, 2025 | 1.19 | 1.31 | 1.19 | 1.29 | 1.29 | 10.26% | 618,900 |
| Sep 17, 2025 | 1.18 | 1.22 | 1.16 | 1.17 | 1.17 | -0.85% | 237,424 |
| Sep 16, 2025 | 1.20 | 1.23 | 1.16 | 1.18 | 1.18 | 0.00% | 113,147 |
| Sep 15, 2025 | 1.18 | 1.23 | 1.14 | 1.18 | 1.18 | 0.00% | 304,239 |
| Sep 12, 2025 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 1.72% | 120,350 |
| Sep 11, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 0.87% | 170,600 |
| Sep 10, 2025 | 1.14 | 1.19 | 1.13 | 1.15 | 1.15 | -0.86% | 134,705 |
| Sep 9, 2025 | 1.13 | 1.19 | 1.13 | 1.16 | 1.16 | 1.75% | 102,200 |
| Sep 8, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 230,858 |
Page 1 of 136