5 DAY PERFORMANCE
-12.50%
1 MONTH PERFORMANCE
-29.63%
3 MONTH PERFORMANCE
-63.96%
6 MONTH PERFORMANCE
-86.00%
YEAR-TO-DATE PERFORMANCE
-71.40%
1 YEAR PERFORMANCE
-64.72%
ALT5 Sigma Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $1.33 | $1.33 (0%) | $1.40 | $1.23 | 3.38 M | $24.67 M |
| 12/15/2025 | $1.47 | $1.36 (-7.48%) | $1.47 | $1.30 | 3.22 M | $25.23 M |
| 12/12/2025 | $1.52 | $1.48 (-2.63%) | $1.62 | $1.47 | 2.35 M | $27.45 M |
| 12/11/2025 | $1.48 | $1.52 (2.7%) | $1.55 | $1.43 | 1.80 M | $28.20 M |
| 12/10/2025 | $1.47 | $1.51 (2.72%) | $1.55 | $1.35 | 3.89 M | $28.01 M |
| 12/09/2025 | $1.38 | $1.50 (8.7%) | $1.60 | $1.37 | 4.95 M | $27.83 M |
| 12/08/2025 | $1.42 | $1.39 (-2.11%) | $1.45 | $1.37 | 2.89 M | $25.79 M |
| 12/05/2025 | $1.55 | $1.43 (-7.74%) | $1.56 | $1.42 | 3.03 M | $26.53 M |
| 12/04/2025 | $1.62 | $1.58 (-2.47%) | $1.63 | $1.57 | 2.29 M | $29.31 M |
| 12/03/2025 | $1.55 | $1.64 (5.81%) | $1.64 | $1.49 | 4.15 M | $30.42 M |
| 12/02/2025 | $1.70 | $1.56 (-8.24%) | $1.77 | $1.55 | 5.19 M | $28.94 M |
| 12/01/2025 | $1.76 | $1.67 (-5.11%) | $1.80 | $1.61 | 3.36 M | $30.98 M |
| 11/28/2025 | $1.87 | $1.87 (0%) | $1.92 | $1.82 | 2.83 M | $34.69 M |
| 11/26/2025 | $1.77 | $1.88 (6.21%) | $1.98 | $1.75 | 3.62 M | $34.88 M |
| 11/25/2025 | $1.78 | $1.76 (-1.12%) | $1.80 | $1.69 | 3.06 M | $32.65 M |
| 11/24/2025 | $1.73 | $1.78 (2.89%) | $1.80 | $1.69 | 2.86 M | $33.02 M |
| 11/21/2025 | $1.63 | $1.71 (4.91%) | $1.76 | $1.59 | 3.68 M | $31.72 M |
| 11/20/2025 | $1.85 | $1.67 (-9.73%) | $1.90 | $1.64 | 3.45 M | $30.98 M |
| 11/19/2025 | $1.90 | $1.83 (-3.68%) | $1.95 | $1.78 | 2.02 M | $33.95 M |
| 11/18/2025 | $1.84 | $1.91 (3.8%) | $1.93 | $1.76 | 3.40 M | $35.43 M |
| 11/17/2025 | $1.93 | $1.84 (-4.66%) | $2.02 | $1.81 | 3.07 M | $34.13 M |
| 11/14/2025 | $1.85 | $1.89 (2.16%) | $1.94 | $1.83 | 2.77 M | $35.06 M |
| 11/13/2025 | $2.16 | $1.91 (-11.57%) | $2.17 | $1.89 | 3.20 M | $35.43 M |
| 11/12/2025 | $2.15 | $2.20 (2.33%) | $2.29 | $2.13 | 3.75 M | $40.81 M |
| 11/11/2025 | $2.17 | $2.10 (-3.23%) | $2.22 | $2.07 | 2.53 M | $38.96 M |
| 11/10/2025 | $2.33 | $2.25 (-3.43%) | $2.44 | $2.22 | 6.02 M | $41.74 M |
| 11/07/2025 | $1.92 | $2.12 (10.42%) | $2.16 | $1.84 | 4.31 M | $39.33 M |
| 11/06/2025 | $2.07 | $1.95 (-5.8%) | $2.09 | $1.94 | 2.76 M | $36.17 M |
| 11/05/2025 | $2.04 | $2.07 (1.47%) | $2.13 | $2.03 | 2.62 M | $38.40 M |
| 11/04/2025 | $2.10 | $2.06 (-1.9%) | $2.26 | $2.05 | 3.46 M | $38.21 M |
| 11/03/2025 | $2.42 | $2.22 (-8.26%) | $2.42 | $2.17 | 3.77 M | $41.18 M |
| 10/31/2025 | $2.33 | $2.52 (8.15%) | $2.57 | $2.29 | 4.36 M | $46.75 M |
| 10/30/2025 | $2.33 | $2.30 (-1.29%) | $2.39 | $2.21 | 3.74 M | $42.67 M |
| 10/29/2025 | $2.64 | $2.39 (-9.47%) | $2.65 | $2.31 | 6.71 M | $44.34 M |
| 10/28/2025 | $2.28 | $2.65 (16.23%) | $2.80 | $2.26 | 15.46 M | $49.16 M |
| 10/27/2025 | $2.28 | $2.26 (-0.88%) | $2.38 | $2.12 | 4.85 M | $41.92 M |
| 10/24/2025 | $2.18 | $2.17 (-0.46%) | $2.41 | $2.16 | 7.84 M | $40.25 M |
| 10/23/2025 | $1.84 | $2.07 (12.5%) | $2.10 | $1.82 | 8.12 M | $38.40 M |
| 10/22/2025 | $1.99 | $1.86 (-6.53%) | $2.01 | $1.80 | 8.46 M | $34.50 M |
| 10/21/2025 | $2.13 | $2.04 (-4.23%) | $2.16 | $2.02 | 4.03 M | $37.84 M |
| 10/20/2025 | $1.99 | $2.16 (8.54%) | $2.21 | $1.99 | 5.89 M | $40.07 M |
| 10/17/2025 | $2.12 | $1.95 (-8.02%) | $2.14 | $1.94 | 6.84 M | $36.17 M |
| 10/16/2025 | $2.42 | $2.19 (-9.5%) | $2.47 | $2.17 | 6.65 M | $40.63 M |
| 10/15/2025 | $2.48 | $2.41 (-2.82%) | $2.57 | $2.34 | 3.83 M | $44.71 M |
| 10/14/2025 | $2.31 | $2.50 (8.23%) | $2.54 | $2.28 | 5.36 M | $46.38 M |
| 10/13/2025 | $2.42 | $2.43 (0.41%) | $2.53 | $2.36 | 5.49 M | $45.08 M |
| 10/10/2025 | $2.85 | $2.64 (-7.37%) | $3.08 | $2.59 | 8.32 M | $48.97 M |
| 10/09/2025 | $2.74 | $2.89 (5.47%) | $2.91 | $2.65 | 7.46 M | $53.61 M |
| 10/08/2025 | $2.81 | $2.79 (-0.71%) | $2.92 | $2.70 | 6.05 M | $51.76 M |
| 10/07/2025 | $2.97 | $2.78 (-6.4%) | $3.09 | $2.75 | 5.99 M | $51.57 M |
| 10/06/2025 | $2.97 | $2.95 (-0.67%) | $3.10 | $2.77 | 7.07 M | $54.72 M |
| 10/03/2025 | $2.82 | $2.87 (1.77%) | $3.01 | $2.73 | 8.43 M | $53.24 M |
| 10/02/2025 | $2.63 | $2.78 (5.7%) | $2.80 | $2.45 | 10.17 M | $51.57 M |
| 10/01/2025 | $2.72 | $2.63 (-3.31%) | $2.77 | $2.48 | 7.47 M | $48.79 M |
| 09/30/2025 | $2.76 | $2.69 (-2.54%) | $2.76 | $2.55 | 7.65 M | $49.90 M |
| 09/29/2025 | $3.13 | $2.82 (-9.9%) | $3.18 | $2.76 | 9.27 M | $52.31 M |
| 09/26/2025 | $3.07 | $3.10 (0.98%) | $3.15 | $2.87 | 9.90 M | $57.51 M |
| 09/25/2025 | $3.26 | $3.06 (-6.13%) | $3.28 | $3.05 | 7.96 M | $56.76 M |
| 09/24/2025 | $3.79 | $3.42 (-9.76%) | $3.83 | $3.41 | 8.27 M | $63.44 M |
| 09/23/2025 | $3.76 | $3.77 (0.27%) | $4.00 | $3.75 | 7.26 M | $69.94 M |
| 09/22/2025 | $3.90 | $3.77 (-3.33%) | $3.91 | $3.68 | 5.14 M | $69.94 M |
| 09/19/2025 | $3.80 | $3.90 (2.63%) | $4.22 | $3.77 | 17.86 M | $72.35 M |
| 09/18/2025 | $3.79 | $3.68 (-2.9%) | $3.90 | $3.62 | 5.95 M | $68.27 M |
| 09/17/2025 | $3.73 | $3.69 (-1.07%) | $3.90 | $3.57 | 7.00 M | $68.45 M |
| 09/16/2025 | $3.96 | $3.69 (-6.82%) | $3.97 | $3.68 | 6.28 M | $68.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
