MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALTO — Alto Ingredients, Inc. Common Stock
NasdaqAlto Ingredients, Inc. Common Stock
$3.68
-0.01(-0.27%)
- O
- 3.65
- H
- 3.74
- L
- 3.53
- V
- 1.44M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$3.68
Period Return+371.79%
Period High$6.11
Period Low$0.77
Avg Daily Volume1.34M
Total Trading Days365
ALTO — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $3.65 | $3.74 | $3.53 | $3.68 | $-0.01 | -0.27% | 1,441,063 | $3.66 | $3.53 $3.74 |
| Sep 30, 2026 | $3.74 | $3.74 | $3.65 | $3.69 | +$0.06 | +1.65% | 892,965 | $3.69 | $3.65 $3.74 |
| Sep 29, 2026 | $3.65 | $3.66 | $3.55 | $3.63 | $-0.04 | -1.09% | 1,270,281 | $3.61 | $3.55 $3.66 |
| Sep 28, 2026 | $3.72 | $3.72 | $3.60 | $3.67 | $-0.06 | -1.61% | 889,125 | $3.66 | $3.60 $3.72 |
| Sep 25, 2026 | $3.74 | $3.80 | $3.68 | $3.73 | $-0.01 | -0.27% | 732,963 | $3.74 | $3.68 $3.80 |
| Sep 24, 2026 | $3.72 | $3.77 | $3.67 | $3.74 | +$0.01 | +0.27% | 1,092,476 | $3.72 | $3.67 $3.77 |
| Sep 23, 2026 | $3.83 | $3.83 | $3.71 | $3.73 | $-0.09 | -2.36% | 969,684 | $3.75 | $3.71 $3.83 |
| Sep 22, 2026 | $3.92 | $3.96 | $3.81 | $3.82 | $-0.09 | -2.30% | 982,251 | $3.86 | $3.81 $3.96 |
| Sep 21, 2026 | $3.98 | $4.04 | $3.89 | $3.91 | $-0.09 | -2.25% | 1,060,063 | $3.95 | $3.89 $4.04 |
| Sep 18, 2026 | $4.02 | $4.03 | $3.91 | $4.00 | $-0.02 | -0.50% | 3,176,692 | $3.99 | $3.91 $4.03 |
| Sep 17, 2026 | $4.05 | $4.12 | $4.00 | $4.02 | +$0.00 | +0.00% | 679,699 | $4.05 | $4.00 $4.12 |
| Sep 16, 2026 | $4.06 | $4.13 | $3.96 | $4.02 | $-0.07 | -1.71% | 1,342,302 | $4.04 | $3.96 $4.13 |
| Sep 15, 2026 | $4.00 | $4.09 | $3.93 | $4.09 | +$0.13 | +3.28% | 787,807 | $4.03 | $3.93 $4.09 |
| Sep 14, 2026 | $3.89 | $4.05 | $3.88 | $3.96 | +$0.06 | +1.54% | 1,248,263 | $3.97 | $3.88 $4.05 |
| Sep 11, 2026 | $4.00 | $4.03 | $3.89 | $3.90 | $-0.06 | -1.52% | 812,922 | $3.94 | $3.89 $4.03 |
| Sep 10, 2026 | $3.93 | $4.04 | $3.93 | $3.96 | $-0.06 | -1.49% | 752,766 | $3.97 | $3.93 $4.04 |
| Sep 9, 2026 | $4.08 | $4.16 | $3.96 | $4.02 | $-0.09 | -2.07% | 1,554,457 | $4.01 | $3.96 $4.16 |
| Sep 8, 2026 | $4.02 | $4.13 | $3.98 | $4.11 | +$0.07 | +1.61% | 634,553 | $4.08 | $3.98 $4.13 |
| Sep 4, 2026 | $4.04 | $4.10 | $3.98 | $4.04 | +$0.01 | +0.25% | 705,955 | $4.04 | $3.98 $4.10 |
| Sep 3, 2026 | $4.13 | $4.15 | $4.01 | $4.03 | $-0.08 | -1.95% | 1,289,429 | $4.05 | $4.01 $4.15 |
| Sep 2, 2026 | $4.03 | $4.23 | $4.02 | $4.11 | +$0.09 | +2.24% | 2,087,087 | $4.14 | $4.02 $4.23 |
| Sep 1, 2026 | $3.94 | $4.05 | $3.88 | $4.02 | +$0.06 | +1.52% | 1,432,445 | $3.98 | $3.88 $4.05 |
| Aug 31, 2026 | $4.07 | $4.11 | $3.85 | $3.96 | $-0.11 | -2.70% | 2,589,894 | $3.92 | $3.85 $4.11 |
| Aug 28, 2026 | $4.09 | $4.12 | $3.98 | $4.07 | $-0.02 | -0.49% | 963,863 | $4.04 | $3.98 $4.12 |
| Aug 27, 2026 | $4.13 | $4.15 | $3.93 | $4.09 | +$0.02 | +0.37% | 1,291,607 | $4.06 | $3.93 $4.15 |
| Aug 26, 2026 | $3.98 | $4.15 | $3.92 | $4.08 | +$0.09 | +2.13% | 1,766,641 | $4.08 | $3.92 $4.15 |
| Aug 25, 2026 | $4.21 | $4.25 | $3.97 | $3.99 | $-0.20 | -4.77% | 1,890,348 | $4.05 | $3.97 $4.25 |
| Aug 24, 2026 | $4.34 | $4.35 | $4.14 | $4.19 | $-0.19 | -4.34% | 1,447,721 | $4.20 | $4.14 $4.35 |
| Aug 21, 2026 | $4.22 | $4.40 | $4.22 | $4.38 | +$0.20 | +4.78% | 1,944,932 | $4.35 | $4.22 $4.40 |
| Aug 20, 2026 | $4.16 | $4.27 | $4.15 | $4.18 | $-0.01 | -0.24% | 1,268,790 | $4.19 | $4.15 $4.27 |