Stockscreener 앱 받기
0.8926
7.73%
-0.0845
Alto Ingredients Inc 주식 (ALTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.99 | $0.8884 | $0.1016 | 415,209.0 | -8.57% |
| 2025-05-02 | $1.03 | $0.90 | $0.13 | 547,395.0 | +8.53% |
| 2025-05-01 | $0.9392 | $0.8791 | $0.0601 | 351,761.0 | -0.17% |
| 2025-04-30 | $0.9172 | $0.8658 | $0.0514 | 158,175.0 | -1.05% |
| 2025-04-29 | $0.925 | $0.871 | $0.054 | 208,968.0 | +2.59% |
| 2025-04-28 | $0.93 | $0.8721 | $0.0579 | 121,527.0 | -1.45% |
| 2025-04-25 | $0.9153 | $0.8603 | $0.055 | 126,303.0 | +1.29% |
| 2025-04-24 | $0.8946 | $0.8202 | $0.0744 | 351,006.0 | +6.51% |
| 2025-04-23 | $0.8372 | $0.80 | $0.0372 | 248,059.0 | +4.46% |
| 2025-04-22 | $0.8199 | $0.7711 | $0.0488 | 133,991.0 | +2.41% |
| 2025-04-21 | $0.81 | $0.7758 | $0.0342 | 223,718.0 | -2.36% |
| 2025-04-17 | $0.8217 | $0.80 | $0.0217 | 485,556.0 | -1.23% |
| 2025-04-16 | $0.8411 | $0.7838 | $0.0573 | 360,510.0 | -2.43% |
| 2025-04-15 | $0.8938 | $0.825 | $0.0688 | 673,324.0 | -6.51% |
| 2025-04-14 | $0.8965 | $0.84 | $0.0565 | 387,178.0 | +4.89% |
| 2025-04-11 | $0.86 | $0.828 | $0.032 | 362,964.0 | -1.10% |
| 2025-04-10 | $0.88 | $0.83 | $0.05 | 449,886.0 | +1.90% |
| 2025-04-09 | $0.8998 | $0.76 | $0.1398 | 1,451,930.0 | -1.37% |
| 2025-04-08 | $0.9122 | $0.8337 | $0.0785 | 492,508.0 | -2.10% |
| 2025-04-07 | $0.9101 | $0.83 | $0.0801 | 526,548.0 | -3.70% |
Alto Ingredients Inc 주식 (ALTO) 연도별 가격 이력
이 심층 분석에서는 Alto Ingredients Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALTO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alto Ingredients Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alto Ingredients Inc 주식 (ALTO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.03 | $0.8791 | $0.1509 | 1,314,365.0 | -0.93% |
| 2025-04 | $1.17 | $0.76 | $0.405 | 9,666,556.0 | -20.89% |
| 2025-03 | $1.66 | $1.12 | $0.54 | 12,885,132.0 | -29.19% |
| 2025-02 | $1.89 | $1.41 | $0.48 | 12,510,203.0 | -1.23% |
| 2025-01 | $1.93 | $1.57 | $0.3587 | 13,497,104.0 | +4.49% |
Alto Ingredients Inc 주식 (ALTO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.72 | $1.40 | $0.32 | 13,699,221.0 | +5.52% |
| 2024-11 | $2.05 | $1.18 | $0.87 | 28,308,864.0 | -18.54% |
| 2024-10 | $1.94 | $1.58 | $0.36 | 9,265,451.0 | +10.56% |
| 2024-09 | $1.87 | $1.35 | $0.52 | 11,096,360.0 | +16.67% |
| 2024-08 | $1.58 | $1.33 | $0.25 | 9,735,972.0 | -13.21% |
| 2024-07 | $1.73 | $1.36 | $0.3701 | 7,871,115.0 | +10.03% |
| 2024-06 | $1.57 | $1.28 | $0.29 | 9,157,921.0 | -4.93% |
| 2024-05 | $1.98 | $1.47 | $0.51 | 10,995,945.0 | -19.58% |
| 2024-04 | $2.40 | $1.87 | $0.53 | 8,958,875.0 | -13.30% |
| 2024-03 | $2.28 | $1.80 | $0.4795 | 14,112,508.0 | -0.91% |
| 2024-02 | $2.29 | $1.72 | $0.575 | 11,479,816.0 | +19.57% |
| 2024-01 | $2.80 | $1.84 | $0.96 | 17,743,903.0 | -30.83% |
Alto Ingredients Inc 주식 (ALTO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.00 | $2.42 | $0.5788 | 19,791,019.0 | +9.02% |
| 2023-11 | $4.97 | $1.82 | $3.15 | 48,689,696.0 | -41.35% |
| 2023-10 | $4.48 | $3.71 | $0.7688 | 16,726,996.0 | -5.88% |
| 2023-09 | $4.58 | $3.59 | $0.988 | 18,598,321.0 | +22.44% |
| 2023-08 | $4.46 | $3.34 | $1.12 | 24,368,052.0 | -10.20% |
| 2023-07 | $4.21 | $2.90 | $1.31 | 28,901,786.0 | +39.10% |
| 2023-06 | $2.94 | $1.97 | $0.975 | 45,904,901.0 | +43.78% |
| 2023-05 | $2.31 | $1.20 | $1.10 | 33,437,836.0 | +53.44% |
| 2023-04 | $1.61 | $1.21 | $0.405 | 16,187,917.0 | -12.67% |
| 2023-03 | $3.14 | $1.44 | $1.70 | 29,185,417.0 | -48.63% |
| 2023-02 | $3.56 | $2.84 | $0.72 | 13,355,821.0 | -13.86% |
| 2023-01 | $3.43 | $2.75 | $0.68 | 13,327,931.0 | +17.71% |
1.40%
0.07%
자본화:
|
볼륨(24시간):