5 DAY PERFORMANCE
-7.46%
1 MONTH PERFORMANCE
-8.15%
3 MONTH PERFORMANCE
+21.57%
6 MONTH PERFORMANCE
+136.19%
YEAR-TO-DATE PERFORMANCE
-13.89%
1 YEAR PERFORMANCE
+55.00%
Alto Ingredients Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.54 | $2.49 (-2.17%) | $2.60 | $2.48 | 293.97 K | $188.63 M |
| 02/17/2026 | $2.65 | $2.54 (-4.15%) | $2.66 | $2.52 | 556.40 K | $189.01 M |
| 02/13/2026 | $2.64 | $2.68 (1.52%) | $2.74 | $2.60 | 421.60 K | $199.43 M |
| 02/12/2026 | $2.78 | $2.64 (-5.04%) | $2.78 | $2.62 | 660.07 K | $196.46 M |
| 02/11/2026 | $2.78 | $2.77 (-0.36%) | $2.79 | $2.61 | 806.13 K | $206.13 M |
| 02/10/2026 | $2.76 | $2.75 (-0.36%) | $2.80 | $2.58 | 722.80 K | $204.64 M |
| 02/09/2026 | $2.74 | $2.77 (1.09%) | $2.87 | $2.69 | 993.00 K | $206.13 M |
| 02/06/2026 | $2.54 | $2.72 (7.09%) | $2.80 | $2.54 | 658.00 K | $202.41 M |
| 02/05/2026 | $2.57 | $2.52 (-1.95%) | $2.70 | $2.51 | 655.27 K | $187.53 M |
| 02/04/2026 | $2.83 | $2.64 (-6.71%) | $2.83 | $2.55 | 822.64 K | $196.46 M |
| 02/03/2026 | $2.59 | $2.80 (8.11%) | $2.85 | $2.50 | 1.53 M | $208.36 M |
| 02/02/2026 | $2.49 | $2.57 (3.21%) | $2.64 | $2.43 | 999.81 K | $191.25 M |
| 01/30/2026 | $2.59 | $2.50 (-3.47%) | $2.64 | $2.45 | 727.60 K | $186.04 M |
| 01/29/2026 | $2.63 | $2.57 (-2.28%) | $2.74 | $2.52 | 632.11 K | $191.25 M |
| 01/28/2026 | $2.70 | $2.61 (-3.33%) | $2.91 | $2.50 | 1.19 M | $194.22 M |
| 01/27/2026 | $2.68 | $2.62 (-2.24%) | $2.77 | $2.59 | 660.53 K | $194.97 M |
| 01/26/2026 | $2.85 | $2.67 (-6.32%) | $2.87 | $2.66 | 1.01 M | $198.69 M |
| 01/23/2026 | $2.90 | $2.82 (-2.76%) | $2.92 | $2.75 | 860.66 K | $209.85 M |
| 01/22/2026 | $2.90 | $2.89 (-0.34%) | $2.96 | $2.84 | 885.54 K | $215.06 M |
| 01/21/2026 | $2.78 | $2.87 (3.24%) | $2.95 | $2.76 | 1.30 M | $213.57 M |
| 01/20/2026 | $2.68 | $2.78 (3.73%) | $2.81 | $2.61 | 957.84 K | $206.87 M |
| 01/16/2026 | $2.62 | $2.70 (3.05%) | $2.74 | $2.57 | 715.83 K | $200.92 M |
| 01/15/2026 | $2.70 | $2.63 (-2.59%) | $2.75 | $2.60 | 531.60 K | $195.71 M |
| 01/14/2026 | $2.65 | $2.72 (2.64%) | $2.76 | $2.60 | 795.50 K | $202.41 M |
| 01/13/2026 | $2.54 | $2.62 (3.15%) | $2.66 | $2.50 | 915.33 K | $194.97 M |
| 01/12/2026 | $2.41 | $2.54 (5.39%) | $2.62 | $2.35 | 1.10 M | $189.01 M |
| 01/09/2026 | $2.40 | $2.39 (-0.42%) | $2.48 | $2.38 | 581.61 K | $177.85 M |
| 01/08/2026 | $2.39 | $2.40 (0.42%) | $2.54 | $2.38 | 911.78 K | $178.60 M |
| 01/07/2026 | $2.42 | $2.40 (-0.83%) | $2.51 | $2.39 | 1.01 M | $178.60 M |
| 01/06/2026 | $2.47 | $2.45 (-0.81%) | $2.52 | $2.34 | 1.67 M | $182.32 M |
| 01/05/2026 | $2.65 | $2.48 (-6.42%) | $2.77 | $2.43 | 2.12 M | $184.55 M |
| 01/02/2026 | $2.87 | $2.66 (-7.32%) | $2.92 | $2.57 | 2.25 M | $197.94 M |
| 12/31/2025 | $2.91 | $2.88 (-1.03%) | $2.97 | $2.85 | 801.10 K | $214.32 M |
| 12/30/2025 | $2.92 | $2.91 (-0.34%) | $3.00 | $2.86 | 1.22 M | $216.55 M |
| 12/29/2025 | $3.03 | $2.84 (-6.27%) | $3.03 | $2.77 | 1.09 M | $211.34 M |
| 12/26/2025 | $3.07 | $3.03 (-1.3%) | $3.15 | $3.02 | 963.50 K | $225.48 M |
| 12/24/2025 | $2.98 | $3.08 (3.36%) | $3.18 | $2.94 | 1.21 M | $229.20 M |
| 12/23/2025 | $3.03 | $2.97 (-1.98%) | $3.09 | $2.91 | 1.38 M | $221.01 M |
| 12/22/2025 | $2.97 | $3.01 (1.35%) | $3.11 | $2.94 | 1.46 M | $223.99 M |
| 12/19/2025 | $2.97 | $2.96 (-0.34%) | $3.05 | $2.86 | 2.13 M | $220.27 M |
| 12/18/2025 | $2.60 | $2.96 (13.85%) | $2.97 | $2.53 | 4.22 M | $220.27 M |
| 12/17/2025 | $2.46 | $2.61 (6.1%) | $2.68 | $2.41 | 1.62 M | $194.22 M |
| 12/16/2025 | $2.56 | $2.45 (-4.3%) | $2.63 | $2.34 | 1.19 M | $182.32 M |
| 12/15/2025 | $2.50 | $2.56 (2.4%) | $2.60 | $2.39 | 978.91 K | $190.50 M |
| 12/12/2025 | $2.55 | $2.50 (-1.96%) | $2.60 | $2.45 | 839.20 K | $186.04 M |
| 12/11/2025 | $2.50 | $2.56 (2.4%) | $2.64 | $2.44 | 963.28 K | $190.50 M |
| 12/10/2025 | $2.57 | $2.50 (-2.72%) | $2.58 | $2.44 | 832.48 K | $186.04 M |
| 12/09/2025 | $2.34 | $2.57 (9.83%) | $2.67 | $2.28 | 2.06 M | $191.25 M |
| 12/08/2025 | $2.51 | $2.37 (-5.58%) | $2.56 | $2.33 | 1.75 M | $176.36 M |
| 12/05/2025 | $2.81 | $2.51 (-10.68%) | $2.88 | $2.47 | 1.62 M | $186.78 M |
| 12/04/2025 | $2.84 | $2.79 (-1.76%) | $2.92 | $2.75 | 1.51 M | $207.62 M |
| 12/03/2025 | $2.50 | $2.80 (12%) | $2.83 | $2.50 | 1.63 M | $208.36 M |
| 12/02/2025 | $2.64 | $2.56 (-3.03%) | $2.65 | $2.48 | 1.71 M | $190.50 M |
| 12/01/2025 | $2.53 | $2.63 (3.95%) | $2.72 | $2.47 | 1.37 M | $195.71 M |
| 11/28/2025 | $2.45 | $2.55 (4.08%) | $2.57 | $2.42 | 588.90 K | $189.76 M |
| 11/26/2025 | $2.49 | $2.45 (-1.61%) | $2.62 | $2.35 | 2.02 M | $182.32 M |
| 11/25/2025 | $2.15 | $2.45 (13.95%) | $2.52 | $2.11 | 2.56 M | $182.32 M |
| 11/24/2025 | $2.12 | $2.15 (1.42%) | $2.28 | $2.08 | 1.54 M | $159.99 M |
| 11/21/2025 | $2.20 | $2.10 (-4.55%) | $2.25 | $2.06 | 1.54 M | $156.27 M |
| 11/20/2025 | $2.20 | $2.16 (-1.82%) | $2.31 | $2.15 | 2.05 M | $160.74 M |
| 11/19/2025 | $2.02 | $2.14 (5.94%) | $2.19 | $2.00 | 1.11 M | $159.25 M |
| 11/18/2025 | $1.96 | $2.04 (4.08%) | $2.06 | $1.87 | 1.14 M | $151.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
