5 DAY PERFORMANCE
+1.36%
1 MONTH PERFORMANCE
+4.93%
3 MONTH PERFORMANCE
-7.45%
6 MONTH PERFORMANCE
+16.41%
YEAR-TO-DATE PERFORMANCE
-43.98%
1 YEAR PERFORMANCE
-47.16%
Alto Ingredients, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.52 | $1.48 (-2.63%) | $1.58 | $1.45 | 1.59 M | $109.28 M |
| 12/19/2024 | $1.48 | $1.53 (3.38%) | $1.55 | $1.45 | 952,849 | $112.97 M |
| 12/18/2024 | $1.46 | $1.45 (-0.68%) | $1.52 | $1.44 | 649,300 | $107.06 M |
| 12/17/2024 | $1.42 | $1.47 (3.52%) | $1.48 | $1.40 | 1.05 M | $108.54 M |
| 12/16/2024 | $1.45 | $1.43 (-1.38%) | $1.49 | $1.42 | 506,531 | $105.58 M |
| 12/13/2024 | $1.48 | $1.46 (-1.35%) | $1.50 | $1.44 | 417,100 | $107.80 M |
| 12/12/2024 | $1.48 | $1.48 (0%) | $1.50 | $1.45 | 459,346 | $109.28 M |
| 12/11/2024 | $1.51 | $1.49 (-1.32%) | $1.52 | $1.45 | 493,035 | $110.01 M |
| 12/10/2024 | $1.49 | $1.50 (0.67%) | $1.53 | $1.45 | 446,545 | $110.75 M |
| 12/09/2024 | $1.48 | $1.49 (0.68%) | $1.62 | $1.47 | 996,021 | $110.01 M |
| 12/06/2024 | $1.47 | $1.50 (2.04%) | $1.50 | $1.44 | 444,113 | $110.75 M |
| 12/05/2024 | $1.45 | $1.47 (1.38%) | $1.48 | $1.42 | 567,612 | $108.54 M |
| 12/04/2024 | $1.44 | $1.45 (0.69%) | $1.46 | $1.40 | 693,300 | $107.06 M |
| 12/03/2024 | $1.43 | $1.44 (0.7%) | $1.45 | $1.41 | 896,298 | $106.32 M |
| 12/02/2024 | $1.43 | $1.45 (1.4%) | $1.47 | $1.42 | 489,235 | $107.06 M |
| 11/29/2024 | $1.47 | $1.45 (-1.36%) | $1.51 | $1.44 | 465,600 | $107.06 M |
| 11/27/2024 | $1.39 | $1.48 (6.47%) | $1.49 | $1.39 | 1.60 M | $109.28 M |
| 11/26/2024 | $1.39 | $1.41 (1.44%) | $1.42 | $1.39 | 449,900 | $104.11 M |
| 11/25/2024 | $1.41 | $1.40 (-0.71%) | $1.44 | $1.38 | 934,719 | $103.37 M |
| 11/22/2024 | $1.43 | $1.42 (-0.7%) | $1.45 | $1.40 | 445,815 | $104.85 M |
| 11/21/2024 | $1.38 | $1.42 (2.9%) | $1.45 | $1.38 | 493,100 | $104.85 M |
| 11/20/2024 | $1.38 | $1.39 (0.72%) | $1.40 | $1.34 | 928,600 | $102.63 M |
| 11/19/2024 | $1.39 | $1.39 (0%) | $1.43 | $1.38 | 703,400 | $102.63 M |
| 11/18/2024 | $1.37 | $1.39 (1.46%) | $1.42 | $1.36 | 675,032 | $102.63 M |
| 11/15/2024 | $1.37 | $1.37 (0%) | $1.38 | $1.34 | 864,803 | $101.15 M |
| 11/14/2024 | $1.37 | $1.38 (0.73%) | $1.39 | $1.32 | 1.36 M | $101.89 M |
| 11/13/2024 | $1.35 | $1.31 (-2.96%) | $1.37 | $1.31 | 1.48 M | $96.72 M |
| 11/12/2024 | $1.35 | $1.36 (0.74%) | $1.38 | $1.32 | 1.31 M | $100.42 M |
| 11/11/2024 | $1.31 | $1.35 (3.05%) | $1.37 | $1.30 | 1.49 M | $99.68 M |
| 11/08/2024 | $1.22 | $1.30 (6.56%) | $1.37 | $1.20 | 3.24 M | $95.37 M |
| 11/07/2024 | $1.60 | $1.21 (-24.38%) | $1.62 | $1.18 | 7.65 M | $88.77 M |
| 11/06/2024 | $1.97 | $1.94 (-1.52%) | $2.00 | $1.86 | 884,604 | $142.33 M |
| 11/05/2024 | $1.95 | $1.93 (-1.03%) | $2.01 | $1.91 | 682,137 | $141.59 M |
| 11/04/2024 | $1.90 | $1.94 (2.11%) | $2.05 | $1.90 | 1.07 M | $142.33 M |
| 11/01/2024 | $1.78 | $1.90 (6.74%) | $1.94 | $1.78 | 1.66 M | $139.62 M |
| 10/31/2024 | $1.73 | $1.78 (2.89%) | $1.82 | $1.73 | 441,200 | $130.81 M |
| 10/30/2024 | $1.74 | $1.72 (-1.15%) | $1.78 | $1.71 | 285,300 | $126.40 M |
| 10/29/2024 | $1.81 | $1.74 (-3.87%) | $1.81 | $1.72 | 188,300 | $127.87 M |
| 10/28/2024 | $1.72 | $1.79 (4.07%) | $1.84 | $1.72 | 591,230 | $131.54 M |
| 10/25/2024 | $1.72 | $1.71 (-0.58%) | $1.76 | $1.69 | 330,838 | $125.66 M |
| 10/24/2024 | $1.71 | $1.72 (0.58%) | $1.73 | $1.68 | 313,124 | $126.40 M |
| 10/23/2024 | $1.73 | $1.71 (-1.16%) | $1.82 | $1.69 | 515,331 | $125.66 M |
| 10/22/2024 | $1.74 | $1.73 (-0.57%) | $1.76 | $1.72 | 418,000 | $127.13 M |
| 10/21/2024 | $1.74 | $1.74 (0%) | $1.94 | $1.73 | 1.31 M | $127.87 M |
| 10/18/2024 | $1.73 | $1.73 (0%) | $1.80 | $1.68 | 544,489 | $127.13 M |
| 10/17/2024 | $1.76 | $1.71 (-2.84%) | $1.76 | $1.62 | 383,400 | $125.66 M |
| 10/16/2024 | $1.73 | $1.71 (-1.16%) | $1.78 | $1.70 | 357,343 | $125.66 M |
| 10/15/2024 | $1.65 | $1.73 (4.85%) | $1.79 | $1.62 | 911,267 | $127.13 M |
| 10/14/2024 | $1.66 | $1.62 (-2.41%) | $1.67 | $1.61 | 214,718 | $119.05 M |
| 10/11/2024 | $1.67 | $1.66 (-0.6%) | $1.69 | $1.63 | 284,148 | $121.99 M |
| 10/10/2024 | $1.63 | $1.67 (2.45%) | $1.67 | $1.61 | 210,160 | $122.72 M |
| 10/09/2024 | $1.61 | $1.63 (1.24%) | $1.67 | $1.60 | 249,200 | $119.78 M |
| 10/08/2024 | $1.60 | $1.61 (0.63%) | $1.64 | $1.59 | 237,200 | $118.31 M |
| 10/07/2024 | $1.67 | $1.61 (-3.59%) | $1.67 | $1.60 | 178,316 | $118.31 M |
| 10/04/2024 | $1.65 | $1.66 (0.61%) | $1.67 | $1.60 | 285,716 | $121.99 M |
| 10/03/2024 | $1.61 | $1.61 (0%) | $1.65 | $1.59 | 424,519 | $118.31 M |
| 10/02/2024 | $1.61 | $1.62 (0.62%) | $1.67 | $1.60 | 221,300 | $119.05 M |
| 10/01/2024 | $1.61 | $1.62 (0.62%) | $1.66 | $1.58 | 379,300 | $119.05 M |
| 09/30/2024 | $1.64 | $1.61 (-1.83%) | $1.67 | $1.58 | 168,800 | $118.31 M |
| 09/27/2024 | $1.69 | $1.64 (-2.96%) | $1.72 | $1.62 | 165,346 | $120.52 M |
| 09/26/2024 | $1.59 | $1.68 (5.66%) | $1.74 | $1.59 | 606,730 | $123.46 M |
| 09/25/2024 | $1.60 | $1.58 (-1.25%) | $1.62 | $1.56 | 122,500 | $116.11 M |
| 09/24/2024 | $1.60 | $1.59 (-0.63%) | $1.66 | $1.58 | 274,623 | $116.84 M |
| 09/23/2024 | $1.61 | $1.62 (0.62%) | $1.64 | $1.58 | 226,849 | $119.05 M |