-
5 DAY PERFORMANCE
-5.15% -
1 MONTH PERFORMANCE
-12.99% -
3 MONTH PERFORMANCE
-12.99%
ALT5 Sigma Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.16 | $2.19 (1.39%) | $2.39 | $2.16 | 145,258 | $30.81 M |
| 11/21/2024 | $2.22 | $2.15 (-3.15%) | $2.24 | $2.09 | 185,625 | $30.25 M |
| 11/20/2024 | $2.26 | $2.19 (-3.1%) | $2.32 | $2.16 | 47,201 | $30.81 M |
| 11/19/2024 | $2.34 | $2.29 (-2.14%) | $2.37 | $2.19 | 67,600 | $32.22 M |
| 11/18/2024 | $2.07 | $2.33 (12.56%) | $2.38 | $2.07 | 187,904 | $32.78 M |
| 11/15/2024 | $2.25 | $2.11 (-6.22%) | $2.43 | $2.00 | 123,077 | $29.69 M |
| 11/14/2024 | $2.45 | $2.25 (-8.16%) | $2.45 | $2.20 | 73,100 | $31.66 M |
| 11/13/2024 | $2.32 | $2.45 (5.6%) | $2.49 | $2.16 | 133,009 | $34.35 M |
| 11/12/2024 | $2.37 | $2.32 (-2.11%) | $2.37 | $2.25 | 65,488 | $32.52 M |
| 11/11/2024 | $2.57 | $2.35 (-8.56%) | $2.57 | $2.23 | 120,304 | $32.94 M |
| 11/08/2024 | $2.52 | $2.51 (-0.4%) | $2.54 | $2.33 | 208,341 | $35.19 M |
| 11/07/2024 | $2.47 | $2.52 (2.02%) | $2.57 | $2.44 | 267,400 | $35.33 M |
| 11/06/2024 | $2.35 | $2.50 (6.38%) | $2.75 | $2.32 | 187,409 | $35.05 M |
| 11/05/2024 | $2.40 | $2.28 (-5%) | $2.40 | $2.22 | 85,715 | $31.96 M |
| 11/04/2024 | $2.33 | $2.36 (1.29%) | $2.43 | $2.25 | 93,842 | $33.08 M |
| 11/01/2024 | $2.48 | $2.39 (-3.63%) | $2.53 | $2.30 | 105,860 | $33.51 M |
| 10/31/2024 | $2.46 | $2.48 (0.81%) | $2.60 | $2.44 | 175,918 | $34.77 M |
| 10/30/2024 | $2.50 | $2.46 (-1.6%) | $2.69 | $2.45 | 73,212 | $31.41 M |
| 10/29/2024 | $2.84 | $2.51 (-11.62%) | $2.84 | $2.39 | 160,846 | $32.05 M |
| 10/28/2024 | $2.83 | $2.82 (-0.35%) | $2.84 | $2.72 | 104,106 | $36.01 M |
| 10/25/2024 | $2.71 | $2.80 (3.32%) | $2.83 | $2.70 | 140,819 | $35.75 M |
| 10/24/2024 | $2.60 | $2.70 (3.85%) | $2.77 | $2.60 | 284,900 | $34.48 M |
| 10/23/2024 | $2.49 | $2.54 (2.01%) | $2.59 | $2.41 | 86,423 | $32.43 M |
| 10/22/2024 | $2.33 | $2.46 (5.58%) | $2.53 | $2.33 | 134,324 | $31.41 M |
| 10/21/2024 | $2.47 | $2.47 (0%) | $2.60 | $2.41 | 133,000 | $31.54 M |
| 10/18/2024 | $2.44 | $2.50 (2.46%) | $2.51 | $2.35 | 142,869 | $31.92 M |
| 10/17/2024 | $2.18 | $2.45 (12.39%) | $2.52 | $2.16 | 377,157 | $31.28 M |
| 10/16/2024 | $2.01 | $2.26 (12.44%) | $2.30 | $2.01 | 283,900 | $28.86 M |
| 10/15/2024 | $1.76 | $2.14 (21.59%) | $2.20 | $1.76 | 338,197 | $27.33 M |
| 10/14/2024 | $1.81 | $1.78 (-1.66%) | $1.83 | $1.75 | 34,805 | $22.73 M |
| 10/11/2024 | $1.75 | $1.81 (3.43%) | $1.83 | $1.74 | 124,127 | $23.11 M |
| 10/10/2024 | $1.74 | $1.75 (0.57%) | $1.75 | $1.65 | 218,300 | $22.35 M |
| 10/09/2024 | $1.72 | $1.71 (-0.58%) | $1.78 | $1.69 | 116,200 | $21.83 M |
| 10/08/2024 | $1.75 | $1.69 (-3.43%) | $1.79 | $1.55 | 260,736 | $21.58 M |
| 10/07/2024 | $1.82 | $1.75 (-3.85%) | $1.82 | $1.71 | 59,439 | $22.35 M |
| 10/04/2024 | $1.77 | $1.80 (1.69%) | $1.84 | $1.75 | 77,414 | $22.98 M |
| 10/03/2024 | $1.79 | $1.77 (-1.12%) | $1.83 | $1.75 | 70,700 | $22.60 M |
| 10/02/2024 | $1.79 | $1.78 (-0.56%) | $1.89 | $1.75 | 109,682 | $22.73 M |
| 10/01/2024 | $1.77 | $1.83 (3.39%) | $1.88 | $1.73 | 149,538 | $23.37 M |
| 09/30/2024 | $1.80 | $1.77 (-1.67%) | $1.88 | $1.73 | 176,924 | $22.60 M |
| 09/27/2024 | $1.84 | $1.81 (-1.63%) | $1.88 | $1.78 | 88,543 | $23.11 M |
| 09/26/2024 | $1.80 | $1.78 (-1.11%) | $1.82 | $1.70 | 163,300 | $22.73 M |
| 09/25/2024 | $1.90 | $1.77 (-6.84%) | $1.92 | $1.76 | 129,911 | $22.60 M |
| 09/24/2024 | $2.01 | $1.89 (-5.97%) | $2.01 | $1.84 | 218,029 | $24.13 M |
| 09/23/2024 | $2.05 | $1.93 (-5.85%) | $2.06 | $1.88 | 199,000 | $24.64 M |
| 09/20/2024 | $2.05 | $2.03 (-0.98%) | $2.07 | $1.92 | 390,700 | $25.92 M |
| 09/19/2024 | $2.09 | $2.05 (-1.91%) | $2.14 | $1.98 | 187,300 | $26.18 M |
| 09/18/2024 | $2.15 | $2.08 (-3.26%) | $2.21 | $2.02 | 191,911 | $26.56 M |
| 09/17/2024 | $2.00 | $2.13 (6.5%) | $2.21 | $1.96 | 208,000 | $27.20 M |
| 09/16/2024 | $2.13 | $2.00 (-6.1%) | $2.14 | $2.00 | 267,639 | $25.54 M |
| 09/13/2024 | $2.21 | $2.18 (-1.36%) | $2.40 | $2.10 | 316,134 | $27.84 M |
| 09/12/2024 | $2.32 | $2.27 (-2.16%) | $2.43 | $2.21 | 217,914 | $28.99 M |
| 09/11/2024 | $2.04 | $2.32 (13.73%) | $2.38 | $1.92 | 375,400 | $29.62 M |
| 09/10/2024 | $2.06 | $2.03 (-1.46%) | $2.16 | $1.95 | 396,200 | $25.92 M |
| 09/09/2024 | $2.08 | $2.11 (1.44%) | $2.22 | $2.03 | 186,927 | $26.94 M |
| 09/06/2024 | $2.00 | $2.10 (5%) | $2.20 | $1.91 | 333,616 | $26.81 M |
| 09/05/2024 | $2.20 | $2.06 (-6.36%) | $2.24 | $2.00 | 276,580 | $26.30 M |
| 09/04/2024 | $2.33 | $2.19 (-6.01%) | $2.35 | $2.17 | 278,904 | $27.96 M |
| 09/03/2024 | $2.39 | $2.32 (-2.93%) | $2.50 | $2.23 | 222,200 | $29.62 M |
| 08/30/2024 | $2.29 | $2.41 (5.24%) | $2.43 | $2.27 | 224,566 | $30.77 M |
| 08/29/2024 | $2.24 | $2.31 (3.12%) | $2.34 | $2.13 | 374,200 | $29.50 M |
| 08/28/2024 | $2.50 | $2.32 (-7.2%) | $2.71 | $2.13 | 559,618 | $29.62 M |
| 08/27/2024 | $2.39 | $2.46 (2.93%) | $2.69 | $2.30 | 480,539 | $31.41 M |
| 08/26/2024 | $2.58 | $2.37 (-8.14%) | $2.80 | $2.35 | 740,947 | $30.26 M |
| 08/23/2024 | $2.40 | $2.54 (5.83%) | $2.75 | $2.35 | 516,839 | $32.43 M |