5 DAY PERFORMANCE
+9.41%
1 MONTH PERFORMANCE
+146.90%
3 MONTH PERFORMANCE
+142.61%
6 MONTH PERFORMANCE
+186.10%
YEAR-TO-DATE PERFORMANCE
+78.85%
1 YEAR PERFORMANCE
+92.41%
Alto Ingredients, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $2.09 | $1.99 (-4.78%) | $2.12 | $1.92 | 2.07 M | $148.09 M |
| 11/14/2025 | $1.95 | $2.04 (4.62%) | $2.06 | $1.87 | 2.29 M | $151.81 M |
| 11/13/2025 | $1.91 | $1.94 (1.57%) | $2.04 | $1.85 | 2.15 M | $144.37 M |
| 11/12/2025 | $1.80 | $1.91 (6.11%) | $2.00 | $1.74 | 2.33 M | $142.13 M |
| 11/11/2025 | $1.60 | $1.78 (11.25%) | $1.85 | $1.50 | 2.12 M | $132.46 M |
| 11/10/2025 | $1.42 | $1.62 (14.08%) | $1.67 | $1.40 | 3.64 M | $120.55 M |
| 11/07/2025 | $1.44 | $1.38 (-4.17%) | $1.49 | $1.30 | 2.24 M | $102.69 M |
| 11/06/2025 | $1.53 | $1.42 (-7.19%) | $1.60 | $1.37 | 25.21 M | $105.67 M |
| 11/05/2025 | $1.13 | $1.16 (2.65%) | $1.20 | $1.10 | 9.01 M | $86.32 M |
| 11/04/2025 | $1.02 | $1.13 (10.78%) | $1.15 | $1.01 | 947.91 K | $84.09 M |
| 11/03/2025 | $1.00 | $1.04 (4%) | $1.04 | $0.99 | 292.25 K | $77.39 M |
| 10/31/2025 | $1.03 | $1.01 (-1.94%) | $1.03 | $1.00 | 344.63 K | $74.97 M |
| 10/30/2025 | $1.02 | $1.05 (2.94%) | $1.05 | $1.01 | 170.53 K | $77.94 M |
| 10/29/2025 | $1.06 | $1.02 (-3.77%) | $1.07 | $1.01 | 130.30 K | $75.72 M |
| 10/28/2025 | $1.06 | $1.06 (0%) | $1.08 | $1.05 | 73.72 K | $78.69 M |
| 10/27/2025 | $1.10 | $1.06 (-3.64%) | $1.11 | $1.05 | 365.73 K | $78.69 M |
| 10/24/2025 | $1.08 | $1.09 (0.93%) | $1.12 | $1.08 | 95.77 K | $80.91 M |
| 10/23/2025 | $1.08 | $1.08 (0%) | $1.10 | $1.06 | 77.54 K | $80.17 M |
| 10/22/2025 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.07 | 287.85 K | $80.17 M |
| 10/21/2025 | $1.11 | $1.11 (0%) | $1.13 | $1.11 | 94.81 K | $82.40 M |
| 10/20/2025 | $1.08 | $1.13 (4.63%) | $1.17 | $1.08 | 319.73 K | $83.88 M |
| 10/17/2025 | $1.13 | $1.08 (-4.42%) | $1.16 | $1.07 | 376.72 K | $80.17 M |
| 10/16/2025 | $1.20 | $1.14 (-5%) | $1.21 | $1.12 | 328.82 K | $84.62 M |
| 10/15/2025 | $1.16 | $1.21 (4.31%) | $1.21 | $1.15 | 581.07 K | $89.82 M |
| 10/14/2025 | $1.08 | $1.12 (3.7%) | $1.12 | $1.08 | 334.40 K | $83.14 M |
| 10/13/2025 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.07 | 288.60 K | $81.66 M |
| 10/10/2025 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.11 | 144.23 K | $83.14 M |
| 10/09/2025 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.10 | 182.90 K | $83.14 M |
| 10/08/2025 | $1.11 | $1.13 (1.8%) | $1.15 | $1.10 | 122.40 K | $83.88 M |
| 10/07/2025 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.06 | 264.90 K | $82.40 M |
| 10/06/2025 | $1.10 | $1.14 (3.64%) | $1.15 | $1.10 | 346.00 K | $84.62 M |
| 10/03/2025 | $1.09 | $1.11 (1.83%) | $1.15 | $1.08 | 241.06 K | $82.40 M |
| 10/02/2025 | $1.04 | $1.10 (5.77%) | $1.10 | $1.04 | 192.90 K | $81.66 M |
| 10/01/2025 | $1.05 | $1.03 (-1.9%) | $1.08 | $1.02 | 260.85 K | $76.46 M |
| 09/30/2025 | $1.09 | $1.08 (-0.92%) | $1.12 | $1.04 | 224.04 K | $80.17 M |
| 09/29/2025 | $1.09 | $1.09 (0%) | $1.10 | $1.07 | 374.57 K | $80.91 M |
| 09/26/2025 | $1.06 | $1.09 (2.83%) | $1.09 | $1.06 | 130.12 K | $80.91 M |
| 09/25/2025 | $1.07 | $1.07 (0%) | $1.10 | $1.02 | 245.63 K | $79.43 M |
| 09/24/2025 | $1.10 | $1.09 (-0.91%) | $1.12 | $1.06 | 293.90 K | $80.91 M |
| 09/23/2025 | $1.08 | $1.10 (1.85%) | $1.12 | $1.05 | 385.20 K | $81.66 M |
| 09/22/2025 | $1.05 | $1.05 (0%) | $1.13 | $1.03 | 1.61 M | $77.94 M |
| 09/19/2025 | $1.28 | $0.92 (-28.34%) | $1.30 | $0.92 | 2.33 M | $68.29 M |
| 09/18/2025 | $1.19 | $1.29 (8.4%) | $1.31 | $1.19 | 618.90 K | $95.76 M |
| 09/17/2025 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.16 | 237.42 K | $86.85 M |
| 09/16/2025 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.16 | 113.15 K | $87.59 M |
| 09/15/2025 | $1.18 | $1.18 (0%) | $1.23 | $1.14 | 304.24 K | $87.59 M |
| 09/12/2025 | $1.16 | $1.18 (1.72%) | $1.19 | $1.14 | 120.35 K | $87.59 M |
| 09/11/2025 | $1.15 | $1.16 (0.87%) | $1.18 | $1.15 | 170.60 K | $86.11 M |
| 09/10/2025 | $1.14 | $1.15 (0.88%) | $1.19 | $1.13 | 134.71 K | $85.37 M |
| 09/09/2025 | $1.13 | $1.16 (2.65%) | $1.19 | $1.13 | 102.20 K | $86.11 M |
| 09/08/2025 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.13 | 230.86 K | $84.62 M |
| 09/05/2025 | $1.15 | $1.17 (1.74%) | $1.17 | $1.14 | 129.30 K | $86.85 M |
| 09/04/2025 | $1.14 | $1.15 (0.88%) | $1.17 | $1.13 | 103.84 K | $85.37 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.
