ALT5 Sigma Corporation - Common Stock (ALTS)
4.6600
+0.2100 (4.72%)
NASDAQ · Last Trade: Apr 2nd, 4:42 PM EDT
Historical Prices For ALT5 Sigma Corporation - Common Stock (ALTS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 3.89 | 4.55 | 3.61 | 4.45 | 193,757 | 4.45 |
| 3/31/2025 | 4.15 | 4.25 | 3.84 | 3.88 | 187,826 | 3.88 |
| 3/28/2025 | 4.48 | 4.58 | 4.10 | 4.13 | 166,536 | 4.13 |
| 3/27/2025 | 4.50 | 4.55 | 4.25 | 4.43 | 110,723 | 4.43 |
| 3/26/2025 | 4.69 | 4.69 | 4.39 | 4.56 | 108,412 | 4.56 |
| 3/25/2025 | 4.91 | 5.17 | 4.62 | 4.68 | 121,519 | 4.68 |
| 3/24/2025 | 4.86 | 4.91 | 4.63 | 4.91 | 91,819 | 4.91 |
| 3/21/2025 | 4.61 | 4.94 | 4.58 | 4.73 | 98,507 | 4.73 |
| 3/20/2025 | 4.30 | 4.75 | 4.25 | 4.72 | 167,731 | 4.72 |
| 3/19/2025 | 4.26 | 4.50 | 4.15 | 4.40 | 147,430 | 4.40 |
| 3/18/2025 | 4.45 | 4.45 | 4.18 | 4.19 | 101,460 | 4.19 |
| 3/17/2025 | 4.68 | 4.89 | 4.44 | 4.52 | 166,025 | 4.52 |
| 3/14/2025 | 4.05 | 4.74 | 4.00 | 4.64 | 163,490 | 4.64 |
| 3/13/2025 | 4.87 | 4.88 | 4.05 | 4.09 | 232,505 | 4.09 |
| 3/12/2025 | 4.57 | 4.91 | 4.57 | 4.74 | 108,545 | 4.74 |
| 3/11/2025 | 4.75 | 4.85 | 4.41 | 4.57 | 176,198 | 4.57 |
| 3/10/2025 | 5.00 | 5.04 | 4.54 | 4.72 | 172,339 | 4.72 |
| 3/07/2025 | 5.25 | 5.40 | 4.91 | 5.13 | 134,492 | 5.13 |
| 3/06/2025 | 5.41 | 5.64 | 5.20 | 5.28 | 120,428 | 5.28 |
| 3/05/2025 | 5.41 | 5.66 | 5.20 | 5.54 | 149,810 | 5.54 |
| 3/04/2025 | 5.09 | 5.53 | 4.97 | 5.32 | 162,887 | 5.32 |
| 3/03/2025 | 6.10 | 6.28 | 5.34 | 5.53 | 115,213 | 5.53 |
| 2/28/2025 | 5.81 | 6.06 | 5.70 | 6.05 | 158,876 | 6.05 |
| 2/27/2025 | 6.24 | 6.44 | 5.87 | 5.87 | 154,982 | 5.87 |
| 2/26/2025 | 5.95 | 6.50 | 5.88 | 6.22 | 242,289 | 6.22 |
| 2/25/2025 | 6.21 | 6.29 | 5.80 | 5.95 | 176,266 | 5.95 |
| 2/24/2025 | 6.69 | 6.74 | 6.05 | 6.21 | 199,060 | 6.21 |
| 2/21/2025 | 6.74 | 6.90 | 6.58 | 6.60 | 127,966 | 6.60 |
| 2/20/2025 | 7.20 | 7.38 | 6.80 | 6.95 | 260,276 | 6.95 |
| 2/19/2025 | 7.31 | 7.75 | 7.15 | 7.41 | 388,057 | 7.41 |
| 2/18/2025 | 6.90 | 7.38 | 6.64 | 7.37 | 402,412 | 7.37 |
| 2/14/2025 | 6.20 | 6.94 | 6.15 | 6.90 | 417,646 | 6.90 |
| 2/13/2025 | 6.08 | 6.36 | 5.78 | 6.24 | 175,161 | 6.24 |
| 2/12/2025 | 5.12 | 6.15 | 5.12 | 6.12 | 163,331 | 6.12 |
| 2/11/2025 | 5.66 | 5.69 | 5.12 | 5.17 | 272,515 | 5.17 |
| 2/10/2025 | 5.84 | 6.00 | 5.37 | 5.74 | 235,822 | 5.74 |
| 2/07/2025 | 6.14 | 6.18 | 5.73 | 5.81 | 106,262 | 5.81 |
| 2/06/2025 | 6.31 | 6.31 | 5.84 | 6.12 | 110,987 | 6.12 |
| 2/05/2025 | 6.13 | 6.34 | 5.91 | 6.28 | 114,156 | 6.28 |
| 2/04/2025 | 6.08 | 6.35 | 5.91 | 6.13 | 95,883 | 6.13 |
| 2/03/2025 | 6.30 | 6.50 | 5.90 | 6.05 | 190,076 | 6.05 |
| 1/31/2025 | 5.69 | 6.64 | 5.62 | 6.60 | 431,074 | 6.60 |
| 1/30/2025 | 5.67 | 6.00 | 5.39 | 5.73 | 231,183 | 5.73 |
| 1/29/2025 | 4.63 | 5.75 | 4.63 | 5.57 | 310,477 | 5.57 |
| 1/28/2025 | 4.67 | 4.90 | 4.60 | 4.70 | 108,478 | 4.70 |
| 1/27/2025 | 5.12 | 5.18 | 4.71 | 4.80 | 186,511 | 4.80 |
| 1/24/2025 | 4.65 | 5.76 | 4.61 | 5.30 | 377,617 | 5.30 |
| 1/23/2025 | 4.76 | 4.99 | 4.50 | 4.66 | 523,499 | 4.66 |
| 1/22/2025 | 5.75 | 5.77 | 4.46 | 4.84 | 562,616 | 4.84 |
| 1/21/2025 | 6.01 | 6.20 | 5.66 | 5.79 | 167,697 | 5.79 |
| 1/17/2025 | 6.20 | 6.23 | 5.80 | 5.95 | 109,746 | 5.95 |
| 1/16/2025 | 6.19 | 6.27 | 5.69 | 5.96 | 197,505 | 5.96 |
| 1/15/2025 | 6.17 | 6.52 | 5.60 | 6.09 | 131,439 | 6.09 |
| 1/14/2025 | 5.60 | 6.59 | 5.43 | 6.13 | 224,603 | 6.13 |
| 1/13/2025 | 6.23 | 6.39 | 5.27 | 5.69 | 244,609 | 5.69 |
| 1/10/2025 | 6.46 | 6.75 | 5.98 | 6.32 | 196,139 | 6.32 |
| 1/08/2025 | 6.40 | 6.70 | 5.65 | 6.47 | 456,786 | 6.47 |
| 1/07/2025 | 5.95 | 7.09 | 5.76 | 6.80 | 528,462 | 6.80 |
| 1/06/2025 | 5.50 | 5.89 | 5.02 | 5.87 | 279,684 | 5.87 |
| 1/03/2025 | 5.39 | 5.79 | 5.20 | 5.49 | 358,077 | 5.49 |
| 1/02/2025 | 4.67 | 5.40 | 4.51 | 5.15 | 296,603 | 5.15 |