5 DAY PERFORMANCE
+15.01%
1 MONTH PERFORMANCE
-10.71%
3 MONTH PERFORMANCE
-13.48%
6 MONTH PERFORMANCE
+163.89%
YEAR-TO-DATE PERFORMANCE
+2.15%
ALT5 Sigma Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $4.55 | $4.75 (4.4%) | $5.04 | $4.30 | 141,485 | $76.37 M |
| 04/02/2025 | $4.38 | $4.66 (6.39%) | $4.76 | $4.29 | 150,500 | $74.93 M |
| 04/01/2025 | $3.89 | $4.45 (14.4%) | $4.55 | $3.61 | 193,800 | $71.55 M |
| 03/31/2025 | $4.15 | $3.88 (-6.51%) | $4.25 | $3.84 | 187,846 | $62.38 M |
| 03/28/2025 | $4.48 | $4.13 (-7.81%) | $4.58 | $4.10 | 166,536 | $58.11 M |
| 03/27/2025 | $4.50 | $4.43 (-1.56%) | $4.55 | $4.25 | 110,723 | $62.33 M |
| 03/26/2025 | $4.69 | $4.56 (-2.77%) | $4.69 | $4.39 | 108,412 | $64.16 M |
| 03/25/2025 | $4.91 | $4.68 (-4.68%) | $5.17 | $4.62 | 121,519 | $65.85 M |
| 03/24/2025 | $4.86 | $4.91 (1.03%) | $4.91 | $4.63 | 91,819 | $69.08 M |
| 03/21/2025 | $4.61 | $4.73 (2.6%) | $4.94 | $4.58 | 98,507 | $66.55 M |
| 03/20/2025 | $4.30 | $4.72 (9.77%) | $4.75 | $4.25 | 167,731 | $66.41 M |
| 03/19/2025 | $4.26 | $4.40 (3.29%) | $4.50 | $4.15 | 147,430 | $61.91 M |
| 03/18/2025 | $4.45 | $4.19 (-5.84%) | $4.45 | $4.18 | 101,460 | $58.95 M |
| 03/17/2025 | $4.68 | $4.52 (-3.42%) | $4.89 | $4.44 | 167,037 | $63.59 M |
| 03/14/2025 | $4.05 | $4.64 (14.57%) | $4.74 | $4.00 | 163,490 | $65.28 M |
| 03/13/2025 | $4.87 | $4.09 (-16.02%) | $4.88 | $4.05 | 232,505 | $57.54 M |
| 03/12/2025 | $4.57 | $4.74 (3.72%) | $4.91 | $4.57 | 108,545 | $66.69 M |
| 03/11/2025 | $4.75 | $4.57 (-3.79%) | $4.85 | $4.41 | 176,200 | $64.30 M |
| 03/10/2025 | $5.00 | $4.72 (-5.6%) | $5.04 | $4.54 | 172,339 | $66.41 M |
| 03/07/2025 | $5.25 | $5.13 (-2.29%) | $5.40 | $4.91 | 134,500 | $72.18 M |
| 03/06/2025 | $5.41 | $5.28 (-2.4%) | $5.64 | $5.20 | 121,635 | $74.29 M |
| 03/05/2025 | $5.41 | $5.54 (2.4%) | $5.66 | $5.20 | 149,863 | $77.95 M |
| 03/04/2025 | $5.09 | $5.32 (4.52%) | $5.53 | $4.97 | 162,900 | $74.85 M |
| 03/03/2025 | $6.10 | $5.53 (-9.34%) | $6.28 | $5.34 | 115,297 | $77.80 M |
| 02/28/2025 | $5.81 | $6.05 (4.13%) | $6.06 | $5.70 | 158,876 | $85.12 M |
| 02/27/2025 | $6.24 | $5.87 (-5.93%) | $6.44 | $5.87 | 155,010 | $82.59 M |
| 02/26/2025 | $5.95 | $6.23 (4.71%) | $6.50 | $5.88 | 242,640 | $87.65 M |
| 02/25/2025 | $6.21 | $5.95 (-4.19%) | $6.29 | $5.80 | 176,300 | $83.71 M |
| 02/24/2025 | $6.69 | $6.21 (-7.17%) | $6.74 | $6.05 | 199,317 | $87.37 M |
| 02/21/2025 | $6.74 | $6.60 (-2.08%) | $6.90 | $6.58 | 127,966 | $92.86 M |
| 02/20/2025 | $7.20 | $6.95 (-3.47%) | $7.38 | $6.80 | 261,200 | $97.78 M |
| 02/19/2025 | $7.31 | $7.41 (1.37%) | $7.75 | $7.15 | 388,137 | $104.25 M |
| 02/18/2025 | $6.90 | $7.37 (6.81%) | $7.38 | $6.64 | 407,515 | $103.69 M |
| 02/14/2025 | $6.20 | $6.90 (11.29%) | $6.94 | $6.15 | 417,646 | $97.08 M |
| 02/13/2025 | $6.08 | $6.24 (2.63%) | $6.36 | $5.78 | 175,330 | $87.79 M |
| 02/12/2025 | $5.12 | $6.12 (19.53%) | $6.15 | $5.12 | 163,409 | $86.11 M |
| 02/11/2025 | $5.66 | $5.17 (-8.66%) | $5.69 | $5.12 | 272,816 | $72.74 M |
| 02/10/2025 | $5.84 | $5.74 (-1.71%) | $6.00 | $5.37 | 235,822 | $80.76 M |
| 02/07/2025 | $6.14 | $5.81 (-5.37%) | $6.18 | $5.73 | 106,300 | $81.74 M |
| 02/06/2025 | $6.31 | $6.12 (-3.01%) | $6.31 | $5.84 | 111,000 | $86.11 M |
| 02/05/2025 | $6.13 | $6.28 (2.45%) | $6.34 | $5.91 | 114,200 | $88.36 M |
| 02/04/2025 | $6.08 | $6.13 (0.82%) | $6.35 | $5.91 | 95,937 | $86.25 M |
| 02/03/2025 | $6.30 | $6.05 (-3.97%) | $6.50 | $5.90 | 190,081 | $85.12 M |
| 01/31/2025 | $5.69 | $6.60 (15.99%) | $6.64 | $5.62 | 431,100 | $92.86 M |
| 01/30/2025 | $5.67 | $5.73 (1.06%) | $6.00 | $5.39 | 231,704 | $80.62 M |
| 01/29/2025 | $4.63 | $5.57 (20.3%) | $5.75 | $4.63 | 310,513 | $78.37 M |
| 01/28/2025 | $4.67 | $4.70 (0.64%) | $4.90 | $4.60 | 108,500 | $66.13 M |
| 01/27/2025 | $5.12 | $4.80 (-6.25%) | $5.19 | $4.71 | 187,000 | $67.53 M |
| 01/24/2025 | $4.65 | $5.30 (13.98%) | $5.76 | $4.61 | 377,616 | $74.57 M |
| 01/23/2025 | $4.76 | $4.66 (-2.1%) | $4.99 | $4.50 | 523,501 | $65.56 M |
| 01/22/2025 | $5.75 | $4.84 (-15.83%) | $5.77 | $4.46 | 562,635 | $68.10 M |
| 01/21/2025 | $6.01 | $5.79 (-3.66%) | $6.20 | $5.66 | 170,100 | $81.46 M |
| 01/17/2025 | $6.20 | $5.95 (-4.03%) | $6.23 | $5.80 | 109,746 | $83.71 M |
| 01/16/2025 | $6.19 | $5.96 (-3.72%) | $6.27 | $5.69 | 197,512 | $83.85 M |
| 01/15/2025 | $6.17 | $6.09 (-1.3%) | $6.52 | $5.60 | 131,445 | $85.68 M |
| 01/14/2025 | $5.60 | $6.13 (9.46%) | $6.59 | $5.43 | 224,715 | $86.25 M |
| 01/13/2025 | $6.23 | $5.69 (-8.67%) | $6.39 | $5.27 | 244,609 | $80.06 M |
| 01/10/2025 | $6.46 | $6.32 (-2.17%) | $6.75 | $5.98 | 196,139 | $88.92 M |
| 01/08/2025 | $6.40 | $6.47 (1.09%) | $6.70 | $5.65 | 456,800 | $91.03 M |
| 01/07/2025 | $5.95 | $6.80 (14.29%) | $7.09 | $5.76 | 529,106 | $95.67 M |
| 01/06/2025 | $5.50 | $5.87 (6.73%) | $5.89 | $5.02 | 279,784 | $82.59 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.
