Stockscreener 앱 받기
1.06
6.00%
0.06
Alto Ingredients Inc 주식 (ALTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $1.06 | $0.9971 | $0.0679 | 173,435.0 | +6.00% |
| 2025-08-07 | $1.05 | $0.97 | $0.0792 | 469,674.0 | -3.85% |
| 2025-08-06 | $1.08 | $1.00 | $0.08 | 438,866.0 | +0.00% |
| 2025-08-05 | $1.05 | $1.01 | $0.045 | 118,775.0 | +0.97% |
| 2025-08-04 | $1.09 | $1.01 | $0.0755 | 172,498.0 | -1.90% |
| 2025-08-01 | $1.10 | $0.97 | $0.13 | 377,026.0 | +3.96% |
| 2025-07-31 | $1.08 | $1.01 | $0.07 | 150,790.0 | -2.88% |
| 2025-07-30 | $1.11 | $1.03 | $0.0799 | 452,093.0 | -6.31% |
| 2025-07-29 | $1.17 | $1.11 | $0.06 | 161,856.0 | -4.31% |
| 2025-07-28 | $1.19 | $1.16 | $0.0299 | 52,258.0 | -1.69% |
| 2025-07-25 | $1.19 | $1.16 | $0.03 | 69,329.0 | +0.00% |
| 2025-07-24 | $1.24 | $1.18 | $0.0599 | 113,583.0 | -4.84% |
| 2025-07-23 | $1.24 | $1.22 | $0.02 | 29,895.0 | +0.00% |
| 2025-07-22 | $1.28 | $1.21 | $0.07 | 290,404.0 | +0.81% |
| 2025-07-21 | $1.25 | $1.17 | $0.0809 | 342,048.0 | +5.13% |
| 2025-07-18 | $1.18 | $1.13 | $0.05 | 139,686.0 | -0.85% |
| 2025-07-17 | $1.21 | $1.15 | $0.06 | 140,749.0 | +0.85% |
| 2025-07-16 | $1.24 | $1.15 | $0.09 | 110,295.0 | -1.68% |
| 2025-07-15 | $1.28 | $1.19 | $0.0858 | 193,553.0 | -5.56% |
| 2025-07-14 | $1.26 | $1.19 | $0.07 | 130,473.0 | +1.61% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $1.10 | $0.97 | $0.13 | 1,923,709.0 | +4.95% |
| 2025-07 | $1.29 | $1.01 | $0.28 | 4,140,068.0 | -12.17% |
| 2025-06 | $1.27 | $0.90 | $0.37 | 6,457,916.0 | +23.92% |
| 2025-05 | $1.05 | $0.8014 | $0.2486 | 7,870,241.0 | +2.91% |
| 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% |
3.74%
0.47%
자본화:
|
볼륨(24시간):