5 DAY PERFORMANCE
+7.74%
1 MONTH PERFORMANCE
+7.60%
3 MONTH PERFORMANCE
-44.57%
6 MONTH PERFORMANCE
-30.71%
YEAR-TO-DATE PERFORMANCE
-37.82%
1 YEAR PERFORMANCE
-38.22%
Alto Ingredients, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $0.88 | $0.97 (10.23%) | $0.99 | $0.87 | 291.20 K | $71.62 M |
| 05/22/2025 | $0.90 | $0.92 (1.64%) | $0.94 | $0.86 | 313.82 K | $67.78 M |
| 05/21/2025 | $0.91 | $0.93 (2.32%) | $0.96 | $0.90 | 402.80 K | $68.75 M |
| 05/20/2025 | $0.84 | $0.90 (7.05%) | $0.91 | $0.84 | 286.31 K | $66.47 M |
| 05/19/2025 | $0.90 | $0.86 (-4.68%) | $0.92 | $0.84 | 724.32 K | $63.34 M |
| 05/16/2025 | $0.85 | $0.91 (7.11%) | $0.93 | $0.84 | 465.74 K | $67.22 M |
| 05/15/2025 | $0.90 | $0.87 (-3.68%) | $0.91 | $0.85 | 408.40 K | $64.01 M |
| 05/14/2025 | $0.81 | $0.90 (10.69%) | $0.91 | $0.81 | 430.11 K | $66.45 M |
| 05/13/2025 | $0.86 | $0.82 (-4.91%) | $0.87 | $0.80 | 861.67 K | $60.40 M |
| 05/12/2025 | $0.91 | $0.86 (-5.07%) | $0.93 | $0.86 | 305.81 K | $63.79 M |
| 05/09/2025 | $0.84 | $0.87 (3.63%) | $0.88 | $0.83 | 125.65 K | $63.93 M |
| 05/08/2025 | $0.92 | $0.85 (-8.23%) | $0.92 | $0.81 | 579.88 K | $62.52 M |
| 05/07/2025 | $0.82 | $0.86 (4.55%) | $0.88 | $0.82 | 403.69 K | $63.51 M |
| 05/06/2025 | $0.90 | $0.85 (-5.77%) | $0.90 | $0.84 | 286.81 K | $62.62 M |
| 05/05/2025 | $0.99 | $0.88 (-11.11%) | $0.99 | $0.88 | 458.63 K | $64.98 M |
| 05/02/2025 | $0.90 | $0.98 (8.57%) | $1.03 | $0.90 | 547.44 K | $72.15 M |
| 05/01/2025 | $0.92 | $0.90 (-2.14%) | $0.94 | $0.88 | 354.97 K | $66.47 M |
| 04/30/2025 | $0.91 | $0.90 (-0.9%) | $0.92 | $0.87 | 162.24 K | $66.59 M |
| 04/29/2025 | $0.90 | $0.91 (1.27%) | $0.93 | $0.87 | 209.00 K | $67.29 M |
| 04/28/2025 | $0.91 | $0.89 (-2.49%) | $0.93 | $0.87 | 121.53 K | $65.60 M |
| 04/25/2025 | $0.89 | $0.90 (1.3%) | $0.92 | $0.86 | 126.44 K | $66.56 M |
| 04/24/2025 | $0.84 | $0.89 (5.95%) | $0.89 | $0.82 | 351.02 K | $65.71 M |
| 04/23/2025 | $0.81 | $0.84 (3.16%) | $0.84 | $0.80 | 248.10 K | $61.70 M |
| 04/22/2025 | $0.78 | $0.80 (2.55%) | $0.82 | $0.77 | 134.00 K | $59.06 M |
| 04/21/2025 | $0.80 | $0.78 (-2.36%) | $0.81 | $0.78 | 223.80 K | $57.67 M |
| 04/17/2025 | $0.80 | $0.80 (0%) | $0.82 | $0.80 | 485.60 K | $59.07 M |
| 04/16/2025 | $0.82 | $0.81 (-1.22%) | $0.84 | $0.78 | 360.51 K | $59.81 M |
| 04/15/2025 | $0.87 | $0.83 (-4.68%) | $0.89 | $0.83 | 673.32 K | $61.30 M |
| 04/14/2025 | $0.86 | $0.89 (3.26%) | $0.90 | $0.84 | 387.20 K | $65.57 M |
| 04/11/2025 | $0.86 | $0.85 (-1.56%) | $0.86 | $0.83 | 363.03 K | $62.51 M |
| 04/10/2025 | $0.83 | $0.86 (3.13%) | $0.88 | $0.83 | 449.90 K | $63.20 M |
| 04/09/2025 | $0.84 | $0.84 (0%) | $0.90 | $0.76 | 1.45 M | $62.02 M |
| 04/08/2025 | $0.91 | $0.85 (-6.41%) | $0.91 | $0.83 | 492.54 K | $62.89 M |
| 04/07/2025 | $0.88 | $0.87 (-1.36%) | $0.91 | $0.83 | 526.55 K | $64.24 M |
| 04/04/2025 | $0.99 | $0.90 (-8.9%) | $1.00 | $0.90 | 1.08 M | $66.70 M |
| 04/03/2025 | $1.10 | $1.03 (-6.36%) | $1.10 | $1.01 | 791.03 K | $76.05 M |
| 04/02/2025 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.11 | 639.20 K | $82.70 M |
| 04/01/2025 | $1.16 | $1.12 (-3.45%) | $1.17 | $1.12 | 402.99 K | $82.70 M |
| 03/31/2025 | $1.16 | $1.14 (-1.72%) | $1.18 | $1.12 | 443.21 K | $84.17 M |
| 03/28/2025 | $1.24 | $1.17 (-5.65%) | $1.24 | $1.15 | 586.94 K | $86.39 M |
| 03/27/2025 | $1.22 | $1.23 (0.82%) | $1.24 | $1.19 | 390.72 K | $90.82 M |
| 03/26/2025 | $1.25 | $1.22 (-2.4%) | $1.25 | $1.20 | 415.60 K | $90.08 M |
| 03/25/2025 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.24 | 452.64 K | $92.30 M |
| 03/24/2025 | $1.39 | $1.31 (-5.76%) | $1.40 | $1.29 | 724.90 K | $96.73 M |
| 03/21/2025 | $1.22 | $1.36 (11.48%) | $1.37 | $1.20 | 3.55 M | $100.42 M |
| 03/20/2025 | $1.28 | $1.22 (-4.69%) | $1.30 | $1.22 | 752.98 K | $90.08 M |
| 03/19/2025 | $1.29 | $1.26 (-2.33%) | $1.31 | $1.25 | 680.60 K | $93.03 M |
| 03/18/2025 | $1.38 | $1.30 (-5.8%) | $1.38 | $1.27 | 503.31 K | $95.99 M |
| 03/17/2025 | $1.30 | $1.37 (5.38%) | $1.37 | $1.29 | 391.12 K | $101.16 M |
| 03/14/2025 | $1.32 | $1.32 (0%) | $1.35 | $1.28 | 481.40 K | $97.46 M |
| 03/13/2025 | $1.39 | $1.32 (-5.04%) | $1.40 | $1.29 | 458.22 K | $97.46 M |
| 03/12/2025 | $1.40 | $1.39 (-0.71%) | $1.42 | $1.35 | 312.70 K | $102.63 M |
| 03/11/2025 | $1.44 | $1.40 (-2.78%) | $1.45 | $1.35 | 508.41 K | $103.37 M |
| 03/10/2025 | $1.48 | $1.41 (-4.73%) | $1.50 | $1.39 | 575.73 K | $104.11 M |
| 03/07/2025 | $1.54 | $1.50 (-2.6%) | $1.59 | $1.45 | 847.77 K | $110.75 M |
| 03/06/2025 | $1.40 | $1.57 (12.14%) | $1.62 | $1.29 | 1.11 M | $115.92 M |
| 03/05/2025 | $1.45 | $1.47 (1.38%) | $1.50 | $1.41 | 722.20 K | $108.54 M |
| 03/04/2025 | $1.48 | $1.44 (-2.7%) | $1.49 | $1.43 | 537.20 K | $106.32 M |
| 03/03/2025 | $1.63 | $1.50 (-7.98%) | $1.66 | $1.50 | 272.65 K | $110.75 M |
| 02/28/2025 | $1.61 | $1.61 (0%) | $1.64 | $1.57 | 405.46 K | $118.88 M |
| 02/27/2025 | $1.71 | $1.62 (-5.26%) | $1.71 | $1.61 | 312.70 K | $119.61 M |
| 02/26/2025 | $1.73 | $1.72 (-0.58%) | $1.75 | $1.70 | 358.11 K | $127.00 M |
| 02/25/2025 | $1.87 | $1.75 (-6.42%) | $1.87 | $1.73 | 432.13 K | $129.21 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.
