5 DAY PERFORMANCE
-0.15%
1 MONTH PERFORMANCE
+22.12%
3 MONTH PERFORMANCE
+2.88%
6 MONTH PERFORMANCE
+215.81%
YEAR-TO-DATE PERFORMANCE
+46.02%
ALT5 Sigma Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/02/2025 | $4.38 | $4.66 (6.39%) | $4.76 | $4.29 | 150.50 K | $59.67 M |
| 04/01/2025 | $3.89 | $4.45 (14.4%) | $4.55 | $3.61 | 193.80 K | $56.99 M |
| 03/31/2025 | $4.15 | $3.88 (-6.51%) | $4.25 | $3.84 | 187.85 K | $49.69 M |
| 03/28/2025 | $4.48 | $4.13 (-7.81%) | $4.58 | $4.10 | 166.54 K | $52.89 M |
| 03/27/2025 | $4.50 | $4.43 (-1.56%) | $4.55 | $4.25 | 110.72 K | $56.73 M |
| 03/26/2025 | $4.69 | $4.56 (-2.77%) | $4.69 | $4.39 | 108.41 K | $58.39 M |
| 03/25/2025 | $4.91 | $4.68 (-4.68%) | $5.17 | $4.62 | 121.52 K | $59.93 M |
| 03/24/2025 | $4.86 | $4.91 (1.03%) | $4.91 | $4.63 | 91.82 K | $62.88 M |
| 03/21/2025 | $4.61 | $4.73 (2.6%) | $4.94 | $4.58 | 98.51 K | $60.57 M |
| 03/20/2025 | $4.30 | $4.72 (9.77%) | $4.75 | $4.25 | 167.73 K | $60.44 M |
| 03/19/2025 | $4.26 | $4.40 (3.29%) | $4.50 | $4.15 | 147.43 K | $56.35 M |
| 03/18/2025 | $4.45 | $4.19 (-5.84%) | $4.45 | $4.18 | 101.46 K | $53.66 M |
| 03/17/2025 | $4.68 | $4.52 (-3.42%) | $4.89 | $4.44 | 167.04 K | $57.88 M |
| 03/14/2025 | $4.05 | $4.64 (14.57%) | $4.74 | $4.00 | 163.49 K | $59.42 M |
| 03/13/2025 | $4.87 | $4.09 (-16.02%) | $4.88 | $4.05 | 232.51 K | $52.38 M |
| 03/12/2025 | $4.57 | $4.74 (3.72%) | $4.91 | $4.57 | 108.55 K | $60.70 M |
| 03/11/2025 | $4.75 | $4.57 (-3.79%) | $4.85 | $4.41 | 176.20 K | $58.52 M |
| 03/10/2025 | $5.00 | $4.72 (-5.6%) | $5.04 | $4.54 | 172.34 K | $60.44 M |
| 03/07/2025 | $5.25 | $5.13 (-2.29%) | $5.40 | $4.91 | 134.50 K | $65.69 M |
| 03/06/2025 | $5.41 | $5.28 (-2.4%) | $5.64 | $5.20 | 121.64 K | $67.61 M |
| 03/05/2025 | $5.41 | $5.54 (2.4%) | $5.66 | $5.20 | 149.86 K | $70.94 M |
| 03/04/2025 | $5.09 | $5.32 (4.52%) | $5.53 | $4.97 | 162.90 K | $68.13 M |
| 03/03/2025 | $6.10 | $5.53 (-9.34%) | $6.28 | $5.34 | 115.30 K | $70.82 M |
| 02/28/2025 | $5.81 | $6.05 (4.13%) | $6.06 | $5.70 | 158.88 K | $77.47 M |
| 02/27/2025 | $6.24 | $5.87 (-5.93%) | $6.44 | $5.87 | 155.01 K | $75.17 M |
| 02/26/2025 | $5.95 | $6.23 (4.71%) | $6.50 | $5.88 | 242.64 K | $79.78 M |
| 02/25/2025 | $6.21 | $5.95 (-4.19%) | $6.29 | $5.80 | 176.30 K | $76.19 M |
| 02/24/2025 | $6.69 | $6.21 (-7.17%) | $6.74 | $6.05 | 199.32 K | $79.52 M |
| 02/21/2025 | $6.74 | $6.60 (-2.08%) | $6.90 | $6.58 | 127.97 K | $84.52 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.
