5 DAY PERFORMANCE
-4.03%
1 MONTH PERFORMANCE
-44.79%
3 MONTH PERFORMANCE
-25.13%
6 MONTH PERFORMANCE
-76.63%
YEAR-TO-DATE PERFORMANCE
+30.00%
1 YEAR PERFORMANCE
-80.60%
ALT5 Sigma Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $1.47 | $1.43 (-2.72%) | $1.51 | $1.38 | 2.03 M | $106.77 M |
| 02/13/2026 | $1.42 | $1.49 (4.93%) | $1.55 | $1.40 | 3.31 M | $108.60 M |
| 02/12/2026 | $1.50 | $1.42 (-5.33%) | $1.50 | $1.37 | 1.52 M | $103.50 M |
| 02/11/2026 | $1.66 | $1.49 (-10.24%) | $1.67 | $1.47 | 2.75 M | $108.60 M |
| 02/10/2026 | $1.76 | $1.66 (-5.68%) | $1.77 | $1.64 | 2.35 M | $120.99 M |
| 02/09/2026 | $1.67 | $1.77 (5.99%) | $1.84 | $1.60 | 5.30 M | $129.01 M |
| 02/06/2026 | $1.57 | $1.70 (8.28%) | $1.75 | $1.57 | 3.59 M | $123.91 M |
| 02/05/2026 | $1.63 | $1.54 (-5.52%) | $1.67 | $1.50 | 4.17 M | $112.25 M |
| 02/04/2026 | $1.98 | $1.72 (-13.13%) | $2.02 | $1.70 | 6.31 M | $125.37 M |
| 02/03/2026 | $1.95 | $2.10 (7.69%) | $2.13 | $1.90 | 3.73 M | $153.06 M |
| 02/02/2026 | $2.00 | $1.97 (-1.5%) | $2.05 | $1.89 | 3.57 M | $143.59 M |
| 01/30/2026 | $2.12 | $2.10 (-0.94%) | $2.21 | $2.05 | 3.14 M | $153.06 M |
| 01/29/2026 | $2.32 | $2.15 (-7.33%) | $2.58 | $2.10 | 6.54 M | $156.71 M |
| 01/28/2026 | $2.22 | $2.12 (-4.5%) | $2.25 | $2.08 | 2.37 M | $154.52 M |
| 01/27/2026 | $2.05 | $2.19 (6.83%) | $2.21 | $2.00 | 3.03 M | $159.62 M |
| 01/26/2026 | $2.13 | $1.99 (-6.57%) | $2.17 | $1.98 | 3.44 M | $145.05 M |
| 01/23/2026 | $2.30 | $2.19 (-4.78%) | $2.32 | $2.05 | 4.20 M | $159.62 M |
| 01/22/2026 | $2.50 | $2.30 (-8%) | $2.54 | $2.21 | 4.25 M | $167.64 M |
| 01/21/2026 | $2.55 | $2.46 (-3.53%) | $2.70 | $2.31 | 5.70 M | $179.30 M |
| 01/20/2026 | $2.37 | $2.49 (5.06%) | $2.74 | $2.30 | 7.67 M | $181.49 M |
| 01/16/2026 | $2.47 | $2.59 (4.86%) | $2.64 | $2.36 | 5.98 M | $188.78 M |
| 01/15/2026 | $2.36 | $2.42 (2.54%) | $2.50 | $2.24 | 6.88 M | $176.39 M |
| 01/14/2026 | $2.16 | $2.37 (9.72%) | $2.40 | $2.05 | 22.01 M | $172.74 M |
| 01/13/2026 | $1.65 | $1.81 (9.7%) | $1.86 | $1.60 | 5.91 M | $131.93 M |
| 01/12/2026 | $1.60 | $1.61 (0.63%) | $1.65 | $1.55 | 2.19 M | $117.35 M |
| 01/09/2026 | $1.64 | $1.61 (-1.83%) | $1.68 | $1.54 | 2.99 M | $29.87 M |
| 01/08/2026 | $1.48 | $1.68 (13.51%) | $1.70 | $1.48 | 5.86 M | $31.16 M |
| 01/07/2026 | $1.53 | $1.46 (-4.58%) | $1.54 | $1.42 | 2.62 M | $27.08 M |
| 01/06/2026 | $1.53 | $1.54 (0.65%) | $1.62 | $1.45 | 5.88 M | $28.57 M |
| 01/05/2026 | $1.31 | $1.51 (15.27%) | $1.55 | $1.29 | 8.26 M | $28.01 M |
| 01/02/2026 | $1.13 | $1.21 (7.08%) | $1.22 | $1.12 | 3.88 M | $22.45 M |
| 12/31/2025 | $1.10 | $1.10 (0%) | $1.17 | $1.08 | 2.97 M | $20.41 M |
| 12/30/2025 | $1.17 | $1.12 (-4.27%) | $1.21 | $1.09 | 5.48 M | $20.78 M |
| 12/29/2025 | $1.16 | $1.18 (1.72%) | $1.26 | $1.16 | 2.98 M | $21.89 M |
| 12/26/2025 | $1.18 | $1.18 (0%) | $1.21 | $1.14 | 1.91 M | $21.89 M |
| 12/24/2025 | $1.12 | $1.18 (5.36%) | $1.22 | $1.10 | 2.02 M | $21.89 M |
| 12/23/2025 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.14 | 5.43 M | $21.52 M |
| 12/22/2025 | $1.33 | $1.23 (-7.52%) | $1.37 | $1.20 | 5.57 M | $22.82 M |
| 12/19/2025 | $1.35 | $1.31 (-2.96%) | $1.38 | $1.29 | 4.60 M | $24.30 M |
| 12/18/2025 | $1.29 | $1.33 (3.1%) | $1.42 | $1.27 | 5.92 M | $24.67 M |
| 12/17/2025 | $1.33 | $1.24 (-6.77%) | $1.35 | $1.22 | 3.63 M | $23.00 M |
| 12/16/2025 | $1.33 | $1.33 (0%) | $1.40 | $1.23 | 3.39 M | $24.67 M |
| 12/15/2025 | $1.47 | $1.36 (-7.48%) | $1.47 | $1.30 | 3.22 M | $25.23 M |
| 12/12/2025 | $1.52 | $1.48 (-2.63%) | $1.62 | $1.47 | 2.35 M | $27.45 M |
| 12/11/2025 | $1.48 | $1.52 (2.7%) | $1.55 | $1.43 | 1.80 M | $28.20 M |
| 12/10/2025 | $1.47 | $1.51 (2.72%) | $1.55 | $1.35 | 3.89 M | $28.01 M |
| 12/09/2025 | $1.38 | $1.50 (8.7%) | $1.60 | $1.37 | 4.95 M | $27.83 M |
| 12/08/2025 | $1.42 | $1.39 (-2.11%) | $1.45 | $1.37 | 2.89 M | $25.79 M |
| 12/05/2025 | $1.55 | $1.43 (-7.74%) | $1.56 | $1.42 | 3.03 M | $26.53 M |
| 12/04/2025 | $1.62 | $1.58 (-2.47%) | $1.63 | $1.57 | 2.29 M | $29.31 M |
| 12/03/2025 | $1.55 | $1.64 (5.81%) | $1.64 | $1.49 | 4.15 M | $30.42 M |
| 12/02/2025 | $1.70 | $1.56 (-8.24%) | $1.77 | $1.55 | 5.19 M | $28.94 M |
| 12/01/2025 | $1.76 | $1.67 (-5.11%) | $1.80 | $1.61 | 3.36 M | $30.98 M |
| 11/28/2025 | $1.87 | $1.87 (0%) | $1.92 | $1.82 | 2.83 M | $34.69 M |
| 11/26/2025 | $1.77 | $1.88 (6.21%) | $1.98 | $1.75 | 3.62 M | $34.88 M |
| 11/25/2025 | $1.78 | $1.76 (-1.12%) | $1.80 | $1.69 | 3.06 M | $32.65 M |
| 11/24/2025 | $1.73 | $1.78 (2.89%) | $1.80 | $1.69 | 2.86 M | $33.02 M |
| 11/21/2025 | $1.63 | $1.71 (4.91%) | $1.76 | $1.59 | 3.68 M | $31.72 M |
| 11/20/2025 | $1.85 | $1.67 (-9.73%) | $1.90 | $1.64 | 3.45 M | $30.98 M |
| 11/19/2025 | $1.90 | $1.83 (-3.68%) | $1.95 | $1.78 | 2.02 M | $33.95 M |
| 11/18/2025 | $1.84 | $1.91 (3.8%) | $1.93 | $1.76 | 3.40 M | $35.43 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.
