2m 2m 2m 2m 2m 2m 2m
ALTO INGREDIENTS (ALTO)
NASDAQ
$4.37-$0.010 (-0.23%)
Price as of Aug 21, 2026 7:55 PM EDT- $339.7MMarket Cap
- 313.21%1-Year Change
- Specialty ChemicalsIndustry
ALTO INGREDIENTS (ALTO)
$4.37-$0.010 (-0.23%)
- 1 Month-12.05%Low Price$4.06High Price$5.29
- 3 Months-3.95%Low Price$4.06High Price$5.98
- 1 Year+313.21%Low Price$0.92High Price$5.99
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/12/2026 | 4.85 | 4.97 | 4.48 | 4.62 | -5.71% | 3,654,054 |
05/11/2026 | 4.67 | 4.98 | 4.60 | 4.90 | +9.87% | 2,996,019 |
05/08/2026 | 4.55 | 4.75 | 4.30 | 4.46 | -1.76% | 2,553,852 |
05/07/2026 | 5.40 | 5.52 | 4.44 | 4.54 | -18.35% | 4,927,910 |
05/06/2026 | 5.94 | 5.94 | 5.49 | 5.56 | -7.18% | 3,241,765 |
05/06/2026 |
$0.05 Earnings | |||||
05/05/2026 | 5.58 | 6.00 | 5.47 | 5.99 | +9.51% | 2,730,815 |
05/04/2026 | 5.31 | 5.64 | 5.25 | 5.47 | +0.74% | 1,700,590 |
05/01/2026 | 5.53 | 5.60 | 5.20 | 5.43 | -1.63% | 1,643,526 |
04/30/2026 | 5.30 | 5.53 | 5.30 | 5.52 | +3.95% | 1,700,649 |
04/29/2026 | 5.28 | 5.32 | 5.04 | 5.31 | +0.57% | 1,277,874 |
04/28/2026 | 5.47 | 5.57 | 5.22 | 5.28 | -3.83% | 1,329,835 |
04/27/2026 | 5.34 | 5.58 | 5.25 | 5.49 | +3.20% | 1,542,784 |
04/24/2026 | 5.33 | 5.36 | 5.10 | 5.32 | +0.19% | 1,252,356 |
04/23/2026 | 5.15 | 5.35 | 5.09 | 5.31 | +2.71% | 1,187,166 |
04/22/2026 | 5.00 | 5.21 | 4.98 | 5.17 | +4.87% | 1,350,413 |
04/21/2026 | 4.92 | 5.11 | 4.89 | 4.93 | +0.82% | 660,234 |
04/20/2026 | 4.95 | 5.04 | 4.88 | 4.89 | -1.01% | 802,975 |
04/17/2026 | 5.08 | 5.11 | 4.75 | 4.94 | 0.00% | 1,503,458 |
04/16/2026 | 4.88 | 5.03 | 4.88 | 4.94 | +0.82% | 887,538 |
04/15/2026 | 4.88 | 4.91 | 4.70 | 4.90 | +0.62% | 1,068,588 |
04/14/2026 | 5.10 | 5.10 | 4.80 | 4.87 | -4.51% | 1,403,162 |
04/13/2026 | 4.80 | 5.25 | 4.75 | 5.10 | +6.36% | 2,244,941 |
04/10/2026 | 4.96 | 5.10 | 4.79 | 4.80 | -1.54% | 1,882,755 |
04/09/2026 | 4.43 | 4.88 | 4.40 | 4.87 | +11.44% | 1,709,455 |
04/08/2026 | 4.59 | 4.59 | 4.34 | 4.37 | -0.91% | 964,131 |
04/07/2026 | 4.58 | 4.64 | 4.36 | 4.41 | -3.71% | 1,136,499 |
04/06/2026 | 4.73 | 4.73 | 4.34 | 4.58 | -1.93% | 1,282,432 |
04/02/2026 | 4.71 | 4.72 | 4.47 | 4.67 | -2.51% | 1,414,791 |