2m 2m 2m 2m 2m 2m 2m
ALTO INGREDIENTS (ALTO)
NASDAQ
$3.78+$0.010 (+0.27%)
Price as of Oct 02, 2026 7:30 PM EDT- $292.4MMarket Cap
- 239.64%1-Year Change
- Specialty ChemicalsIndustry
ALTO INGREDIENTS (ALTO)
$3.78+$0.010 (+0.27%)
- 1 Month-8.27%Low Price$3.63High Price$4.11
- 3 Months-32.19%Low Price$3.63High Price$5.87
- 1 Year+239.64%Low Price$1.01High Price$5.99
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 3.70 | 3.83 | 3.69 | 3.77 | +2.45% | 1,026,463 |
10/01/2026 | 3.65 | 3.74 | 3.53 | 3.68 | -0.27% | 1,444,272 |
09/30/2026 | 3.74 | 3.74 | 3.65 | 3.69 | +1.65% | 892,965 |
09/29/2026 | 3.65 | 3.66 | 3.55 | 3.63 | -1.09% | 1,270,281 |
09/28/2026 | 3.72 | 3.72 | 3.60 | 3.67 | -1.61% | 889,125 |
09/25/2026 | 3.74 | 3.80 | 3.68 | 3.73 | -0.27% | 732,963 |
09/24/2026 | 3.72 | 3.77 | 3.67 | 3.74 | +0.27% | 1,092,475 |
09/23/2026 | 3.83 | 3.83 | 3.71 | 3.73 | -2.36% | 969,755 |
09/22/2026 | 3.92 | 3.96 | 3.81 | 3.82 | -2.30% | 982,251 |
09/21/2026 | 3.98 | 4.04 | 3.89 | 3.91 | -2.25% | 1,060,062 |
09/18/2026 | 4.02 | 4.03 | 3.91 | 4.00 | -0.50% | 3,176,692 |
09/17/2026 | 4.05 | 4.12 | 4.00 | 4.02 | 0.00% | 679,699 |
09/16/2026 | 4.06 | 4.13 | 3.96 | 4.02 | -1.71% | 1,342,301 |
09/15/2026 | 4.00 | 4.09 | 3.93 | 4.09 | +3.28% | 787,921 |
09/14/2026 | 3.89 | 4.05 | 3.88 | 3.96 | +1.54% | 1,259,834 |
09/11/2026 | 4.00 | 4.03 | 3.89 | 3.90 | -1.52% | 812,921 |
09/10/2026 | 3.93 | 4.04 | 3.93 | 3.96 | -1.49% | 752,766 |
09/09/2026 | 4.08 | 4.16 | 3.96 | 4.02 | -2.07% | 1,554,456 |
09/08/2026 | 4.02 | 4.13 | 3.98 | 4.11 | +1.61% | 634,549 |
09/04/2026 | 4.04 | 4.10 | 3.98 | 4.04 | +0.25% | 705,954 |
09/03/2026 | 4.13 | 4.15 | 4.01 | 4.03 | -1.95% | 1,289,429 |
09/02/2026 | 4.03 | 4.23 | 4.02 | 4.11 | +2.24% | 2,087,303 |
09/01/2026 | 3.94 | 4.05 | 3.88 | 4.02 | +1.52% | 1,432,445 |
08/31/2026 | 4.07 | 4.11 | 3.85 | 3.96 | -2.70% | 2,589,893 |
08/28/2026 | 4.09 | 4.12 | 3.98 | 4.07 | -0.49% | 963,863 |
08/27/2026 | 4.13 | 4.15 | 3.93 | 4.09 | +0.37% | 1,291,607 |
08/26/2026 | 3.98 | 4.15 | 3.92 | 4.08 | +2.13% | 1,766,641 |
08/25/2026 | 4.21 | 4.25 | 3.97 | 3.99 | -4.77% | 1,890,347 |
08/24/2026 | 4.34 | 4.35 | 4.14 | 4.19 | -4.34% | 1,447,720 |
08/21/2026 | 4.22 | 4.40 | 4.22 | 4.38 | +4.78% | 1,944,931 |
08/20/2026 | 4.16 | 4.27 | 4.15 | 4.18 | -0.24% | 1,279,658 |
08/19/2026 | 4.27 | 4.27 | 4.11 | 4.19 | -1.18% | 1,074,109 |
08/18/2026 | 4.12 | 4.27 | 4.12 | 4.24 | +0.47% | 1,451,532 |
08/17/2026 | 4.16 | 4.25 | 4.10 | 4.22 | +0.96% | 1,537,635 |
08/14/2026 | 4.15 | 4.24 | 4.13 | 4.18 | -0.48% | 1,291,676 |
08/13/2026 | 4.22 | 4.34 | 4.15 | 4.20 | +3.45% | 2,169,200 |
08/12/2026 | 4.17 | 4.23 | 4.03 | 4.06 | -2.64% | 1,877,184 |
08/11/2026 | 4.17 | 4.23 | 4.08 | 4.17 | -1.42% | 2,657,232 |
08/10/2026 | 4.30 | 4.48 | 4.03 | 4.23 | -3.64% | 4,527,757 |
08/07/2026 | 4.56 | 4.67 | 4.36 | 4.39 | -2.77% | 2,125,594 |
08/06/2026 | 4.81 | 4.90 | 4.31 | 4.52 | -10.77% | 3,915,835 |
08/05/2026 | 5.21 | 5.42 | 5.03 | 5.06 | -4.35% | 2,395,724 |
08/05/2026 |
$0.15 Earnings | |||||
08/04/2026 | 4.98 | 5.32 | 4.94 | 5.29 | +8.85% | 2,026,885 |
08/03/2026 | 4.77 | 4.87 | 4.65 | 4.86 | +2.10% | 1,713,090 |
07/31/2026 | 4.68 | 4.79 | 4.54 | 4.76 | +3.03% | 1,719,270 |
07/30/2026 | 4.43 | 4.71 | 4.43 | 4.62 | +5.96% | 1,404,388 |
07/29/2026 | 4.45 | 4.60 | 4.31 | 4.36 | -2.02% | 1,467,769 |
07/28/2026 | 4.49 | 4.51 | 4.21 | 4.45 | -1.11% | 2,430,437 |
07/27/2026 | 4.53 | 4.59 | 4.37 | 4.50 | -3.02% | 2,004,551 |
07/24/2026 | 4.97 | 4.98 | 4.62 | 4.64 | -6.64% | 2,121,719 |
07/23/2026 | 5.07 | 5.25 | 4.89 | 4.97 | -2.07% | 1,946,462 |
07/22/2026 | 4.98 | 5.23 | 4.89 | 5.08 | +1.91% | 1,947,665 |
07/21/2026 | 5.50 | 5.57 | 4.86 | 4.98 | -9.62% | 5,183,498 |
07/20/2026 | 5.82 | 6.05 | 5.45 | 5.51 | -5.65% | 2,245,445 |
07/17/2026 | 5.09 | 5.98 | 5.08 | 5.84 | +13.07% | 3,703,735 |
07/16/2026 | 5.12 | 5.28 | 5.06 | 5.17 | -0.48% | 2,607,483 |
07/15/2026 | 5.74 | 5.74 | 5.09 | 5.19 | -7.65% | 2,367,976 |
07/14/2026 | 6.00 | 6.08 | 5.47 | 5.62 | -4.26% | 2,452,952 |
07/13/2026 | 5.60 | 5.96 | 5.58 | 5.87 | +4.26% | 2,504,596 |
07/10/2026 | 5.66 | 5.72 | 5.41 | 5.63 | -0.71% | 1,621,398 |
07/09/2026 | 5.88 | 5.90 | 5.59 | 5.67 | -2.74% | 1,753,067 |
07/08/2026 | 5.71 | 6.00 | 5.69 | 5.83 | +3.19% | 2,315,383 |
07/07/2026 | 5.63 | 5.85 | 5.62 | 5.65 | -1.22% | 1,649,351 |
07/06/2026 | 5.61 | 5.91 | 5.50 | 5.72 | +2.88% | 1,825,038 |
07/02/2026 | 6.08 | 6.08 | 5.52 | 5.56 | -7.02% | 2,515,115 |
07/01/2026 | 5.65 | 6.11 | 5.63 | 5.98 | +4.91% | 3,792,518 |
06/30/2026 | 5.38 | 5.71 | 5.36 | 5.70 | +6.54% | 2,383,221 |
06/29/2026 | 5.16 | 5.42 | 5.08 | 5.35 | +3.08% | 2,328,554 |
06/26/2026 | 4.97 | 5.23 | 4.92 | 5.19 | +4.22% | 11,444,777 |
06/25/2026 | 5.08 | 5.11 | 4.89 | 4.98 | -1.39% | 1,479,607 |
06/24/2026 | 5.04 | 5.13 | 4.85 | 5.05 | -1.17% | 2,521,577 |
06/23/2026 | 5.04 | 5.29 | 4.96 | 5.11 | -2.11% | 1,410,637 |
06/22/2026 | 5.09 | 5.28 | 5.02 | 5.22 | +3.98% | 1,850,728 |
06/18/2026 | 5.00 | 5.10 | 4.81 | 5.02 | +1.41% | 2,641,839 |
06/17/2026 | 4.91 | 5.16 | 4.81 | 4.95 | +2.27% | 2,264,631 |
06/16/2026 | 5.50 | 5.58 | 4.82 | 4.84 | -12.64% | 3,801,820 |
06/15/2026 | 5.72 | 5.78 | 5.47 | 5.54 | -2.81% | 3,005,973 |
06/12/2026 | 5.69 | 5.85 | 5.68 | 5.70 | +0.88% | 1,626,662 |
06/11/2026 | 5.73 | 5.73 | 5.51 | 5.65 | -0.18% | 1,780,891 |
06/10/2026 | 5.39 | 5.88 | 5.33 | 5.66 | +7.60% | 3,231,342 |
06/09/2026 | 5.63 | 5.67 | 5.20 | 5.26 | -6.57% | 2,543,739 |
06/08/2026 | 5.58 | 5.96 | 5.50 | 5.63 | +3.68% | 2,757,800 |
06/05/2026 | 5.45 | 5.47 | 5.23 | 5.43 | -1.63% | 2,086,392 |
06/04/2026 | 5.50 | 5.75 | 5.45 | 5.52 | -0.18% | 2,006,310 |
06/03/2026 | 5.70 | 5.79 | 5.51 | 5.53 | -2.47% | 1,933,329 |
06/02/2026 | 5.72 | 5.90 | 5.58 | 5.67 | -0.70% | 2,497,514 |
06/01/2026 | 5.50 | 5.93 | 5.40 | 5.71 | +4.77% | 3,810,415 |
05/29/2026 | 5.21 | 5.52 | 5.12 | 5.45 | +4.61% | 3,105,932 |
05/28/2026 | 5.33 | 5.40 | 5.20 | 5.21 | -1.70% | 1,462,070 |
05/27/2026 | 5.29 | 5.46 | 5.09 | 5.30 | +1.53% | 3,139,287 |
05/26/2026 | 4.76 | 5.41 | 4.70 | 5.22 | +11.06% | 5,578,121 |
05/22/2026 | 4.54 | 4.76 | 4.50 | 4.70 | +3.07% | 1,354,356 |
05/21/2026 | 4.61 | 4.71 | 4.48 | 4.56 | -2.36% | 1,317,281 |
05/20/2026 | 4.72 | 4.78 | 4.59 | 4.67 | -1.06% | 1,198,252 |
05/19/2026 | 4.67 | 4.80 | 4.52 | 4.72 | +0.43% | 1,532,819 |
05/18/2026 | 4.63 | 4.82 | 4.54 | 4.70 | +0.64% | 1,419,116 |
05/15/2026 | 4.84 | 4.85 | 4.53 | 4.67 | +0.21% | 1,146,595 |
05/14/2026 | 4.64 | 4.80 | 4.63 | 4.66 | +1.53% | 1,490,576 |
05/13/2026 | 4.65 | 4.70 | 4.44 | 4.59 | -0.65% | 2,415,091 |