ALT5 Sigma Corporation - Common Stock (ALTS)
6.6000
+0.8700 (15.18%)
Alt5 Sigma Corporation is a technology company that specializes in providing innovative financial data solutions and analytics to traders and institutions in the financial markets
By leveraging advanced algorithms and machine learning, the company aggregates and analyzes vast amounts of market data, offering tools and platforms that enhance decision-making and trading strategies. With a focus on delivering real-time information and insights, Alt5 Sigma aims to empower its users with the resources needed to navigate complex market environments effectively. Through its commitment to technological advancement and customer service, the company positions itself as a valuable partner in the fast-evolving world of finance.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 5.69 | 6.64 | 5.62 | 6.60 | 428,505 | 6.60 |
| 1/30/2025 | 5.67 | 6.00 | 5.39 | 5.73 | 231,183 | 5.73 |
| 1/29/2025 | 4.63 | 5.75 | 4.63 | 5.57 | 310,477 | 5.57 |
| 1/28/2025 | 4.67 | 4.90 | 4.60 | 4.70 | 108,478 | 4.70 |
| 1/27/2025 | 5.12 | 5.18 | 4.71 | 4.80 | 186,511 | 4.80 |
| 1/24/2025 | 4.65 | 5.76 | 4.61 | 5.30 | 377,617 | 5.30 |
| 1/23/2025 | 4.76 | 4.99 | 4.50 | 4.66 | 523,499 | 4.66 |
| 1/22/2025 | 5.75 | 5.77 | 4.46 | 4.84 | 562,616 | 4.84 |
| 1/21/2025 | 6.01 | 6.20 | 5.66 | 5.79 | 167,697 | 5.79 |
| 1/17/2025 | 6.20 | 6.23 | 5.80 | 5.95 | 109,746 | 5.95 |
| 1/16/2025 | 6.19 | 6.27 | 5.69 | 5.96 | 197,505 | 5.96 |
| 1/15/2025 | 6.17 | 6.52 | 5.60 | 6.09 | 131,439 | 6.09 |
| 1/14/2025 | 5.60 | 6.59 | 5.43 | 6.13 | 224,603 | 6.13 |
| 1/13/2025 | 6.23 | 6.39 | 5.27 | 5.69 | 244,609 | 5.69 |
| 1/10/2025 | 6.46 | 6.75 | 5.98 | 6.32 | 196,139 | 6.32 |
| 1/08/2025 | 6.40 | 6.70 | 5.65 | 6.47 | 456,786 | 6.47 |
| 1/07/2025 | 5.95 | 7.09 | 5.76 | 6.80 | 528,462 | 6.80 |
| 1/06/2025 | 5.50 | 5.89 | 5.02 | 5.87 | 279,684 | 5.87 |
| 1/03/2025 | 5.39 | 5.79 | 5.20 | 5.49 | 358,077 | 5.49 |
| 1/02/2025 | 4.67 | 5.40 | 4.51 | 5.15 | 296,603 | 5.15 |
| 12/31/2024 | 4.66 | 0.00 | 4.66 | 4.65 | 0 | 4.65 |
| 12/30/2024 | 4.35 | 4.75 | 4.00 | 4.66 | 210,843 | 4.66 |
| 12/27/2024 | 4.33 | 4.45 | 4.11 | 4.45 | 210,761 | 4.45 |
| 12/26/2024 | 4.32 | 4.46 | 4.16 | 4.33 | 87,301 | 4.33 |
| 12/24/2024 | 4.42 | 4.46 | 4.10 | 4.31 | 136,153 | 4.31 |
| 12/23/2024 | 3.84 | 4.50 | 3.83 | 4.33 | 696,710 | 4.33 |
| 12/20/2024 | 3.49 | 3.85 | 3.47 | 3.84 | 232,889 | 3.84 |
| 12/19/2024 | 3.43 | 3.56 | 3.33 | 3.48 | 162,640 | 3.48 |
| 12/18/2024 | 3.75 | 3.81 | 3.47 | 3.52 | 125,975 | 3.52 |
| 12/17/2024 | 3.79 | 3.89 | 3.56 | 3.75 | 98,456 | 3.75 |
| 12/16/2024 | 4.00 | 4.00 | 3.64 | 3.77 | 239,172 | 3.77 |
| 12/13/2024 | 3.55 | 3.99 | 3.54 | 3.92 | 288,117 | 3.92 |
| 12/12/2024 | 3.40 | 3.89 | 3.40 | 3.56 | 401,342 | 3.56 |
| 12/11/2024 | 3.33 | 3.49 | 3.31 | 3.36 | 136,269 | 3.36 |
| 12/10/2024 | 3.28 | 3.47 | 3.21 | 3.33 | 168,277 | 3.33 |
| 12/09/2024 | 3.13 | 3.43 | 3.09 | 3.32 | 282,913 | 3.32 |
| 12/06/2024 | 2.55 | 3.07 | 2.53 | 3.03 | 393,349 | 3.03 |
| 12/05/2024 | 2.76 | 2.89 | 2.55 | 2.60 | 114,855 | 2.60 |
| 12/04/2024 | 2.72 | 2.90 | 2.66 | 2.77 | 243,779 | 2.77 |
| 12/03/2024 | 2.62 | 2.87 | 2.38 | 2.81 | 344,522 | 2.81 |
| 12/02/2024 | 2.37 | 2.70 | 2.29 | 2.62 | 288,905 | 2.62 |
| 11/29/2024 | 2.25 | 2.33 | 2.22 | 2.31 | 69,106 | 2.31 |
| 11/27/2024 | 2.11 | 2.29 | 2.11 | 2.26 | 147,458 | 2.26 |
| 11/26/2024 | 2.11 | 2.16 | 2.06 | 2.15 | 48,456 | 2.15 |
| 11/25/2024 | 2.16 | 2.23 | 2.00 | 2.12 | 239,054 | 2.12 |
| 11/22/2024 | 2.16 | 2.39 | 2.16 | 2.19 | 145,258 | 2.19 |
| 11/21/2024 | 2.22 | 2.24 | 2.09 | 2.15 | 185,525 | 2.15 |
| 11/20/2024 | 2.25 | 2.32 | 2.16 | 2.19 | 47,201 | 2.19 |
| 11/19/2024 | 2.34 | 2.37 | 2.19 | 2.29 | 67,554 | 2.29 |
| 11/18/2024 | 2.07 | 2.38 | 2.07 | 2.33 | 187,904 | 2.33 |
| 11/15/2024 | 2.25 | 2.43 | 2.00 | 2.11 | 123,077 | 2.11 |
| 11/14/2024 | 2.45 | 2.45 | 2.20 | 2.25 | 73,058 | 2.25 |
| 11/13/2024 | 2.32 | 2.49 | 2.16 | 2.45 | 133,009 | 2.45 |
| 11/12/2024 | 2.37 | 2.37 | 2.25 | 2.32 | 65,488 | 2.32 |
| 11/11/2024 | 2.57 | 2.57 | 2.23 | 2.35 | 120,106 | 2.35 |
| 11/08/2024 | 2.52 | 2.54 | 2.33 | 2.51 | 208,341 | 2.51 |
| 11/07/2024 | 2.47 | 2.57 | 2.44 | 2.52 | 267,364 | 2.52 |
| 11/06/2024 | 2.35 | 2.75 | 2.32 | 2.50 | 187,352 | 2.50 |
| 11/05/2024 | 2.40 | 2.40 | 2.22 | 2.28 | 85,715 | 2.28 |
| 11/04/2024 | 2.33 | 2.43 | 2.25 | 2.36 | 93,838 | 2.36 |
| 11/01/2024 | 2.48 | 2.53 | 2.30 | 2.39 | 105,762 | 2.39 |