5 DAY PERFORMANCE
-3.08%
1 MONTH PERFORMANCE
-21.83%
3 MONTH PERFORMANCE
+65.89%
6 MONTH PERFORMANCE
+43.53%
YEAR-TO-DATE PERFORMANCE
+69.46%
ALT5 Sigma Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $7.51 | $7.88 (4.93%) | $8.11 | $7.39 | 337.72 K | $122.54 M |
| 07/01/2025 | $7.41 | $7.57 (2.16%) | $7.79 | $6.62 | 620.30 K | $117.72 M |
| 06/30/2025 | $8.20 | $7.25 (-11.59%) | $8.58 | $7.24 | 380.37 K | $112.74 M |
| 06/27/2025 | $8.88 | $8.13 (-8.45%) | $8.88 | $7.90 | 494.20 K | $126.43 M |
| 06/26/2025 | $9.41 | $8.70 (-7.55%) | $9.60 | $8.63 | 434.68 K | $135.29 M |
| 06/25/2025 | $10.00 | $9.38 (-6.2%) | $10.00 | $9.30 | 159.83 K | $145.87 M |
| 06/24/2025 | $9.21 | $9.87 (7.17%) | $10.38 | $9.06 | 238.70 K | $153.49 M |
| 06/23/2025 | $9.38 | $9.13 (-2.67%) | $9.70 | $8.90 | 169.50 K | $141.98 M |
| 06/20/2025 | $9.33 | $9.47 (1.5%) | $9.85 | $9.12 | 384.10 K | $147.27 M |
| 06/18/2025 | $8.20 | $9.16 (11.71%) | $9.27 | $8.16 | 232.35 K | $117.30 M |
| 06/17/2025 | $9.43 | $8.25 (-12.51%) | $9.56 | $8.25 | 344.84 K | $105.65 M |
| 06/16/2025 | $10.29 | $9.50 (-7.68%) | $10.64 | $9.50 | 219.20 K | $121.65 M |
| 06/13/2025 | $9.19 | $10.26 (11.64%) | $10.80 | $9.19 | 305.76 K | $131.39 M |
| 06/12/2025 | $9.52 | $9.57 (0.53%) | $10.22 | $9.15 | 356.20 K | $122.55 M |
| 06/11/2025 | $9.90 | $9.74 (-1.62%) | $10.18 | $9.45 | 184.64 K | $124.73 M |
| 06/10/2025 | $10.14 | $9.75 (-3.85%) | $10.49 | $9.72 | 158.81 K | $124.86 M |
| 06/09/2025 | $10.21 | $9.93 (-2.74%) | $10.64 | $9.50 | 266.65 K | $127.16 M |
| 06/06/2025 | $9.98 | $10.21 (2.3%) | $10.95 | $9.56 | 333.60 K | $130.75 M |
| 06/05/2025 | $9.66 | $9.74 (0.83%) | $10.18 | $9.14 | 190.92 K | $124.73 M |
| 06/04/2025 | $10.04 | $9.73 (-3.09%) | $10.10 | $9.68 | 173.93 K | $124.60 M |
| 06/03/2025 | $8.99 | $10.08 (12.12%) | $10.09 | $8.55 | 347.55 K | $129.08 M |
| 06/02/2025 | $9.48 | $9.01 (-4.96%) | $9.49 | $8.61 | 148.24 K | $115.38 M |
| 05/30/2025 | $9.92 | $9.31 (-6.15%) | $10.40 | $8.92 | 344.10 K | $119.22 M |
| 05/29/2025 | $8.90 | $9.89 (11.12%) | $10.10 | $8.35 | 421.31 K | $126.65 M |
| 05/28/2025 | $8.98 | $8.88 (-1.11%) | $9.64 | $8.50 | 477.90 K | $113.71 M |
| 05/27/2025 | $9.28 | $8.96 (-3.45%) | $9.84 | $8.37 | 460.23 K | $114.74 M |
| 05/23/2025 | $7.26 | $8.91 (22.73%) | $9.24 | $7.26 | 904.00 K | $114.10 M |
| 05/22/2025 | $6.64 | $7.18 (8.13%) | $7.24 | $6.34 | 406.41 K | $91.95 M |
| 05/21/2025 | $6.69 | $6.65 (-0.6%) | $6.91 | $6.50 | 100.70 K | $85.16 M |
| 05/20/2025 | $6.80 | $6.79 (-0.15%) | $6.91 | $6.51 | 64.91 K | $86.95 M |
| 05/19/2025 | $6.70 | $6.80 (1.49%) | $6.90 | $6.50 | 134.45 K | $87.08 M |
| 05/16/2025 | $6.20 | $6.80 (9.68%) | $7.02 | $6.20 | 335.60 K | $87.08 M |
| 05/15/2025 | $6.03 | $6.25 (3.65%) | $6.41 | $5.70 | 96.80 K | $80.04 M |
| 05/14/2025 | $6.63 | $6.17 (-6.94%) | $6.80 | $6.02 | 115.10 K | $79.01 M |
| 05/13/2025 | $6.71 | $6.62 (-1.34%) | $7.14 | $6.35 | 270.73 K | $84.77 M |
| 05/12/2025 | $6.25 | $6.70 (7.2%) | $6.74 | $6.23 | 250.50 K | $85.80 M |
| 05/09/2025 | $6.15 | $6.10 (-0.81%) | $6.25 | $5.82 | 72.55 K | $78.11 M |
| 05/08/2025 | $5.79 | $6.06 (4.66%) | $6.24 | $5.58 | 110.92 K | $77.60 M |
| 05/07/2025 | $5.75 | $5.67 (-1.39%) | $6.06 | $5.50 | 83.33 K | $72.61 M |
| 05/06/2025 | $5.77 | $5.71 (-1.04%) | $5.88 | $5.61 | 77.70 K | $73.12 M |
| 05/05/2025 | $5.90 | $5.81 (-1.53%) | $6.08 | $5.75 | 116.86 K | $74.40 M |
| 05/02/2025 | $5.70 | $6.11 (7.19%) | $6.28 | $5.41 | 192.40 K | $78.24 M |
| 05/01/2025 | $5.33 | $5.63 (5.63%) | $5.82 | $5.33 | 52.70 K | $72.10 M |
| 04/30/2025 | $5.95 | $5.56 (-6.55%) | $5.96 | $5.31 | 114.00 K | $71.20 M |
| 04/29/2025 | $6.57 | $5.95 (-9.44%) | $6.65 | $5.89 | 152.90 K | $76.19 M |
| 04/28/2025 | $6.34 | $6.43 (1.42%) | $7.14 | $5.91 | 224.04 K | $82.34 M |
| 04/25/2025 | $5.67 | $6.32 (11.46%) | $6.50 | $5.65 | 223.90 K | $80.93 M |
| 04/24/2025 | $5.52 | $5.79 (4.89%) | $5.79 | $5.33 | 77.76 K | $74.15 M |
| 04/23/2025 | $5.69 | $5.51 (-3.16%) | $5.82 | $5.13 | 117.81 K | $70.56 M |
| 04/22/2025 | $5.60 | $5.47 (-2.32%) | $5.62 | $5.22 | 106.70 K | $70.05 M |
| 04/21/2025 | $5.09 | $5.56 (9.23%) | $5.84 | $5.09 | 248.90 K | $71.20 M |
| 04/17/2025 | $4.26 | $5.15 (20.89%) | $5.32 | $4.22 | 504.35 K | $65.95 M |
| 04/16/2025 | $3.75 | $4.24 (13.07%) | $4.29 | $3.58 | 179.20 K | $54.30 M |
| 04/15/2025 | $3.81 | $3.77 (-1.05%) | $4.03 | $3.75 | 41.20 K | $48.28 M |
| 04/14/2025 | $3.90 | $3.85 (-1.28%) | $4.14 | $3.70 | 63.13 K | $49.30 M |
| 04/11/2025 | $3.78 | $3.85 (1.85%) | $3.87 | $3.56 | 153.90 K | $49.30 M |
| 04/10/2025 | $4.01 | $3.84 (-4.24%) | $4.22 | $3.80 | 147.15 K | $49.17 M |
| 04/09/2025 | $3.96 | $4.17 (5.3%) | $4.25 | $3.50 | 299.62 K | $53.40 M |
| 04/08/2025 | $4.50 | $3.90 (-13.33%) | $4.53 | $3.84 | 134.27 K | $49.94 M |
| 04/07/2025 | $4.47 | $4.26 (-4.7%) | $4.49 | $4.11 | 137.50 K | $54.55 M |
| 04/04/2025 | $4.69 | $4.63 (-1.28%) | $5.05 | $4.31 | 159.43 K | $59.29 M |
| 04/03/2025 | $4.55 | $4.75 (4.4%) | $5.04 | $4.30 | 141.93 K | $60.83 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.
