ALT5 Sigma Corporation (ALTS) Historical Stock Data
1.33 ↑0.09 (7.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALTS is down -1.01% a day on average. There have been 14 days where ALT5 Sigma Corporation closed green and 16 days where ALTS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 1.29 | 1.33 | ↑$0.04 (3.10%) | 1.27 | 1.42 | 5.88M |
| 2025-12-17 | 1.33 | 1.24 | ↓$0.09 (-6.77%) | 1.22 | 1.35 | 3.49M |
| 2025-12-16 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.23 | 1.40 | 3.34M |
| 2025-12-15 | 1.46 | 1.36 | ↓$0.11 (-7.19%) | 1.31 | 1.47 | 3.15M |
| 2025-12-12 | 1.52 | 1.48 | ↓$0.04 (-2.63%) | 1.47 | 1.62 | 2.32M |
| 2025-12-11 | 1.48 | 1.52 | ↑$0.04 (2.70%) | 1.43 | 1.55 | 1.76M |
| 2025-12-10 | 1.47 | 1.51 | ↑$0.04 (2.72%) | 1.35 | 1.55 | 3.85M |
| 2025-12-09 | 1.38 | 1.50 | ↑$0.12 (8.70%) | 1.37 | 1.60 | 4.93M |
| 2025-12-08 | 1.42 | 1.39 | ↓$0.03 (-2.11%) | 1.37 | 1.45 | 2.86M |
| 2025-12-05 | 1.55 | 1.43 | ↓$0.12 (-7.74%) | 1.42 | 1.56 | 2.99M |
| 2025-12-04 | 1.62 | 1.58 | ↓$0.04 (-2.47%) | 1.57 | 1.63 | 2.24M |
| 2025-12-03 | 1.55 | 1.64 | ↑$0.09 (5.81%) | 1.49 | 1.64 | 4.08M |
| 2025-12-02 | 1.70 | 1.56 | ↓$0.14 (-8.24%) | 1.55 | 1.77 | 4.98M |
| 2025-12-01 | 1.77 | 1.67 | ↓$0.10 (-5.65%) | 1.61 | 1.80 | 3.32M |
| 2025-11-28 | 1.87 | 1.87 | ↑$0.00 (0.00%) | 1.82 | 1.92 | 2.78M |
| 2025-11-26 | 1.77 | 1.88 | ↑$0.11 (6.21%) | 1.75 | 1.98 | 3.58M |
| 2025-11-25 | 1.77 | 1.76 | ↓$0.01 (-0.56%) | 1.69 | 1.80 | 3.05M |
| 2025-11-24 | 1.73 | 1.78 | ↑$0.05 (2.89%) | 1.69 | 1.80 | 2.84M |
| 2025-11-21 | 1.63 | 1.71 | ↑$0.08 (4.91%) | 1.59 | 1.76 | 3.68M |
| 2025-11-20 | 1.85 | 1.67 | ↓$0.18 (-9.73%) | 1.64 | 1.90 | 3.43M |
| 2025-11-19 | 1.90 | 1.83 | ↓$0.07 (-3.68%) | 1.78 | 1.95 | 1.96M |
| 2025-11-18 | 1.84 | 1.91 | ↑$0.07 (3.80%) | 1.76 | 1.93 | 3.36M |
| 2025-11-17 | 1.95 | 1.84 | ↓$0.11 (-5.64%) | 1.81 | 2.02 | 3.05M |
| 2025-11-13 | 2.16 | 1.91 | ↓$0.25 (-11.57%) | 1.89 | 2.17 | 3.15M |
| 2025-11-12 | 2.15 | 2.20 | ↑$0.05 (2.33%) | 2.14 | 2.29 | 3.69M |
| 2025-11-11 | 2.18 | 2.10 | ↓$0.07 (-3.45%) | 2.07 | 2.22 | 2.47M |
| 2025-11-10 | 2.30 | 2.25 | ↓$0.05 (-2.17%) | 2.22 | 2.44 | 5.97M |
| 2025-11-07 | 1.92 | 2.12 | ↑$0.20 (10.42%) | 1.84 | 2.16 | 4.27M |
| 2025-11-06 | 2.07 | 1.95 | ↓$0.12 (-5.80%) | 1.94 | 2.09 | 2.67M |
| 2025-11-05 | 2.04 | 2.07 | ↑$0.03 (1.47%) | 2.03 | 2.13 | 2.58M |
Create an account or log in to view more rows.
$ALTS more calls coming in
$ALTS pump up the volume
$ALTS has just been halted from trading due to volatility.
$ALTS Love this stock.
Light taps
$ALTS buy more doomers!!!
$ALTS Hedgies
we aren't going anywhere!
$ALTS The United States stock market is going to crash.
$ALTS lock and load
$ALTS who loaded up??
$ALTS 50% chance this will go up or down. I am a professional guys.