NASDAQ : ALTO
Alto Ingredients, Inc. — Price history
Materials · Specialty Chemicals · United States
Last price 3.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 283.12M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alto Ingredients, Inc. (ALTO) closed at 3.535 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.63 | 3.63 | 3.52 | 3.535 | 316,751 | -3.15% |
| 2026-10-30 | 3.6 | 3.665 | 3.58 | 3.65 | 625,896 | +0.00% |
| 2026-10-29 | 3.67 | 3.695 | 3.625 | 3.65 | 668,847 | -0.27% |
| 2026-10-28 | 3.73 | 3.73 | 3.575 | 3.66 | 866,714 | -1.61% |
| 2026-10-27 | 3.69 | 3.745 | 3.6 | 3.72 | 1,106,253 | +1.64% |
| 2026-10-26 | 3.62 | 3.74 | 3.591 | 3.66 | 734,650 | +1.39% |
| 2026-10-23 | 3.58 | 3.64 | 3.515 | 3.61 | 801,835 | +0.56% |
| 2026-10-22 | 3.58 | 3.63 | 3.505 | 3.59 | 741,140 | +0.00% |
| 2026-10-21 | 3.57 | 3.635 | 3.54 | 3.59 | 800,520 | +0.84% |
| 2026-10-20 | 3.49 | 3.57 | 3.47 | 3.56 | 921,180 | +2.01% |
| 2026-10-19 | 3.46 | 3.51 | 3.435 | 3.49 | 1,070,213 | +1.16% |
| 2026-10-16 | 3.68 | 3.69 | 3.395 | 3.45 | 1,605,136 | -5.74% |
| 2026-10-15 | 3.66 | 3.685 | 3.6 | 3.66 | 866,682 | -1.08% |
| 2026-10-14 | 3.71 | 3.775 | 3.635 | 3.7 | 1,139,684 | -1.86% |
| 2026-10-13 | 3.66 | 3.795 | 3.63 | 3.77 | 867,544 | +3.01% |
| 2026-10-12 | 3.71 | 3.71 | 3.615 | 3.66 | 757,629 | -1.74% |
| 2026-10-09 | 3.7 | 3.795 | 3.66 | 3.725 | 830,590 | -0.13% |
| 2026-10-08 | 3.62 | 3.735 | 3.62 | 3.73 | 991,321 | +2.33% |
| 2026-10-07 | 3.72 | 3.75 | 3.64 | 3.645 | 950,892 | -2.80% |
| 2026-10-06 | 3.81 | 3.84 | 3.745 | 3.75 | 781,864 | -1.06% |
| 2026-10-05 | 3.75 | 3.83 | 3.69 | 3.79 | 1,094,136 | +0.53% |
| 2026-10-02 | 3.7 | 3.83 | 3.685 | 3.77 | 1,026,463 | +2.45% |
| 2026-10-01 | 3.65 | 3.74 | 3.53 | 3.68 | 1,444,272 | -0.27% |
| 2026-09-30 | 3.74 | 3.74 | 3.645 | 3.69 | 892,965 | +1.65% |
| 2026-09-29 | 3.65 | 3.655 | 3.55 | 3.63 | 1,270,281 | -1.09% |
| 2026-09-28 | 3.72 | 3.72 | 3.6 | 3.67 | 889,125 | -1.61% |
| 2026-09-25 | 3.74 | 3.8 | 3.68 | 3.73 | 732,963 | -0.27% |
| 2026-09-24 | 3.72 | 3.77 | 3.67 | 3.74 | 1,092,475 | +0.27% |
| 2026-09-23 | 3.83 | 3.83 | 3.71 | 3.73 | 969,683 | -2.36% |
| 2026-09-22 | 3.92 | 3.96 | 3.81 | 3.82 | 982,251 | -2.30% |
| 2026-09-21 | 3.98 | 4.04 | 3.89 | 3.91 | 1,060,062 | -2.25% |
| 2026-09-18 | 4.02 | 4.03 | 3.91 | 4 | 3,176,692 | -0.50% |
| 2026-09-17 | 4.05 | 4.116 | 4 | 4.02 | 679,699 | +0.00% |
| 2026-09-16 | 4.06 | 4.125 | 3.96 | 4.02 | 1,342,301 | -1.71% |
| 2026-09-15 | 4 | 4.09 | 3.93 | 4.09 | 787,921 | +3.28% |
| 2026-09-14 | 3.89 | 4.05 | 3.88 | 3.96 | 1,259,834 | +1.54% |
| 2026-09-11 | 4 | 4.03 | 3.89 | 3.9 | 812,921 | -1.52% |
| 2026-09-10 | 3.932 | 4.04 | 3.932 | 3.96 | 752,766 | -1.49% |
| 2026-09-09 | 4.08 | 4.16 | 3.96 | 4.02 | 1,554,456 | -2.07% |
| 2026-09-08 | 4.02 | 4.13 | 3.98 | 4.105 | 634,552 | +1.61% |
| 2026-09-04 | 4.04 | 4.1 | 3.975 | 4.04 | 705,954 | +0.25% |
| 2026-09-03 | 4.13 | 4.15 | 4.01 | 4.03 | 1,289,429 | -1.95% |
| 2026-09-02 | 4.03 | 4.225 | 4.02 | 4.11 | 2,087,303 | +2.24% |
| 2026-09-01 | 3.94 | 4.045 | 3.88 | 4.02 | 1,432,445 | +1.52% |
| 2026-08-31 | 4.07 | 4.105 | 3.845 | 3.96 | 2,589,893 | -2.70% |
| 2026-08-28 | 4.09 | 4.12 | 3.975 | 4.07 | 963,863 | -0.49% |
| 2026-08-27 | 4.13 | 4.15 | 3.93 | 4.09 | 1,291,607 | +0.37% |
| 2026-08-26 | 3.98 | 4.15 | 3.921 | 4.075 | 1,766,641 | +2.13% |
| 2026-08-25 | 4.21 | 4.25 | 3.965 | 3.99 | 1,890,347 | -4.77% |
| 2026-08-24 | 4.34 | 4.35 | 4.14 | 4.19 | 1,447,720 | -4.34% |
| 2026-08-21 | 4.22 | 4.395 | 4.22 | 4.38 | 1,944,931 | +4.78% |
| 2026-08-20 | 4.16 | 4.27 | 4.15 | 4.18 | 1,279,658 | -0.24% |
| 2026-08-19 | 4.27 | 4.27 | 4.11 | 4.19 | 1,074,109 | -1.18% |
| 2026-08-18 | 4.12 | 4.265 | 4.12 | 4.24 | 1,451,532 | +0.47% |
| 2026-08-17 | 4.16 | 4.25 | 4.095 | 4.22 | 1,537,635 | +0.96% |
| 2026-08-14 | 4.15 | 4.239 | 4.13 | 4.18 | 1,291,676 | -0.48% |
| 2026-08-13 | 4.22 | 4.34 | 4.145 | 4.2 | 2,169,200 | +3.45% |
| 2026-08-12 | 4.17 | 4.23 | 4.025 | 4.06 | 1,876,682 | -2.64% |
| 2026-08-11 | 4.17 | 4.225 | 4.08 | 4.17 | 2,658,832 | -1.42% |
| 2026-08-10 | 4.3 | 4.475 | 4.03 | 4.23 | 4,527,757 | -3.64% |
| 2026-08-07 | 4.56 | 4.67 | 4.355 | 4.39 | 2,125,596 | -2.77% |
| 2026-08-06 | 4.81 | 4.9 | 4.31 | 4.515 | 3,915,835 | -10.77% |
| 2026-08-05 | 5.21 | 5.419 | 5.03 | 5.06 | 2,395,724 | -4.35% |
| 2026-08-04 | 4.98 | 5.32 | 4.94 | 5.29 | 2,026,885 | +8.85% |
| 2026-08-03 | 4.77 | 4.865 | 4.65 | 4.86 | 1,713,090 | +2.10% |
| 2026-07-31 | 4.68 | 4.79 | 4.54 | 4.76 | 1,719,270 | +3.03% |
| 2026-07-30 | 4.43 | 4.71 | 4.43 | 4.62 | 1,404,388 | +5.96% |
| 2026-07-29 | 4.45 | 4.6 | 4.305 | 4.36 | 1,467,769 | -2.02% |
| 2026-07-28 | 4.49 | 4.51 | 4.21 | 4.45 | 2,430,437 | -1.11% |
| 2026-07-27 | 4.53 | 4.592 | 4.37 | 4.5 | 2,004,554 | -3.02% |
| 2026-07-24 | 4.97 | 4.98 | 4.62 | 4.64 | 2,121,719 | -6.64% |
| 2026-07-23 | 5.07 | 5.25 | 4.89 | 4.97 | 1,946,462 | -2.07% |
| 2026-07-22 | 4.98 | 5.225 | 4.89 | 5.075 | 1,947,665 | +1.91% |
| 2026-07-21 | 5.5 | 5.57 | 4.86 | 4.98 | 5,183,498 | -9.62% |
| 2026-07-20 | 5.82 | 6.05 | 5.452 | 5.51 | 2,245,445 | -5.65% |
| 2026-07-17 | 5.09 | 5.975 | 5.08 | 5.84 | 3,703,735 | +13.07% |
| 2026-07-16 | 5.12 | 5.28 | 5.06 | 5.165 | 2,607,483 | -0.48% |
| 2026-07-15 | 5.739 | 5.739 | 5.09 | 5.19 | 2,367,976 | -7.65% |
| 2026-07-14 | 6 | 6.078 | 5.47 | 5.62 | 2,570,809 | -4.26% |
| 2026-07-13 | 5.6 | 5.955 | 5.58 | 5.87 | 2,504,596 | +4.26% |
| 2026-07-10 | 5.66 | 5.72 | 5.41 | 5.63 | 1,621,498 | -0.71% |
| 2026-07-09 | 5.88 | 5.9 | 5.585 | 5.67 | 1,753,067 | -2.74% |
| 2026-07-08 | 5.705 | 6.001 | 5.69 | 5.83 | 2,315,383 | +3.19% |
| 2026-07-07 | 5.63 | 5.845 | 5.62 | 5.65 | 1,649,351 | -1.22% |
| 2026-07-06 | 5.61 | 5.91 | 5.5 | 5.72 | 1,825,044 | +2.88% |
| 2026-07-02 | 6.08 | 6.08 | 5.515 | 5.56 | 2,515,115 | -7.02% |
| 2026-07-01 | 5.65 | 6.105 | 5.63 | 5.98 | 3,792,518 | +4.91% |
| 2026-06-30 | 5.38 | 5.71 | 5.355 | 5.7 | 2,383,221 | +6.54% |
| 2026-06-29 | 5.16 | 5.418 | 5.08 | 5.35 | 2,328,554 | +3.08% |
| 2026-06-26 | 4.97 | 5.23 | 4.92 | 5.19 | 11,444,787 | +4.22% |
| 2026-06-25 | 5.08 | 5.11 | 4.89 | 4.98 | 1,479,607 | -1.39% |
| 2026-06-24 | 5.04 | 5.13 | 4.85 | 5.05 | 2,521,577 | -1.17% |
| 2026-06-23 | 5.04 | 5.29 | 4.96 | 5.11 | 1,410,637 | -2.11% |
| 2026-06-22 | 5.085 | 5.28 | 5.02 | 5.22 | 1,850,728 | +3.98% |
| 2026-06-18 | 5 | 5.1 | 4.812 | 5.02 | 2,641,839 | +1.41% |
| 2026-06-17 | 4.91 | 5.16 | 4.81 | 4.95 | 2,264,631 | +2.27% |
| 2026-06-16 | 5.5 | 5.575 | 4.815 | 4.84 | 3,802,220 | -12.64% |
| 2026-06-15 | 5.72 | 5.78 | 5.47 | 5.54 | 3,005,108 | -2.81% |
| 2026-06-12 | 5.69 | 5.85 | 5.675 | 5.7 | 1,626,662 | +0.88% |
| 2026-06-11 | 5.725 | 5.725 | 5.51 | 5.65 | 1,780,891 | -0.18% |
| 2026-06-10 | 5.39 | 5.88 | 5.33 | 5.66 | 3,231,342 | +7.60% |
| 2026-06-09 | 5.63 | 5.67 | 5.195 | 5.26 | 2,543,739 | -6.57% |
| 2026-06-08 | 5.58 | 5.96 | 5.502 | 5.63 | 2,757,800 | +3.68% |
| 2026-06-05 | 5.45 | 5.47 | 5.225 | 5.43 | 2,086,392 | -1.63% |
| 2026-06-04 | 5.5 | 5.75 | 5.45 | 5.52 | 2,006,310 | -0.18% |
| 2026-06-03 | 5.7 | 5.785 | 5.505 | 5.53 | 1,933,709 | -2.47% |
| 2026-06-02 | 5.72 | 5.9 | 5.58 | 5.67 | 2,497,516 | -0.70% |
| 2026-06-01 | 5.495 | 5.93 | 5.4 | 5.71 | 3,810,415 | +4.77% |
| 2026-05-29 | 5.21 | 5.515 | 5.12 | 5.45 | 3,105,932 | +4.61% |
| 2026-05-28 | 5.33 | 5.4 | 5.2 | 5.21 | 1,462,070 | -1.70% |
| 2026-05-27 | 5.29 | 5.46 | 5.086 | 5.3 | 3,139,387 | +1.53% |
| 2026-05-26 | 4.755 | 5.41 | 4.7 | 5.22 | 5,580,921 | +11.06% |
| 2026-05-22 | 4.54 | 4.76 | 4.5 | 4.7 | 1,354,356 | +3.07% |
| 2026-05-21 | 4.61 | 4.71 | 4.48 | 4.56 | 1,317,281 | -2.36% |
| 2026-05-20 | 4.72 | 4.775 | 4.59 | 4.67 | 1,198,752 | -1.06% |
| 2026-05-19 | 4.67 | 4.8 | 4.52 | 4.72 | 1,532,819 | +0.43% |
| 2026-05-18 | 4.625 | 4.82 | 4.536 | 4.7 | 1,419,116 | +0.64% |
| 2026-05-15 | 4.84 | 4.85 | 4.53 | 4.67 | 1,146,595 | +0.21% |
| 2026-05-14 | 4.64 | 4.8 | 4.63 | 4.66 | 1,490,576 | +1.53% |
| 2026-05-13 | 4.65 | 4.7 | 4.44 | 4.59 | 2,415,091 | -0.65% |