Altigen Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.47	0.47	0.47	0.47	-	1.10%	7,000
Mar 6, 2026	0.46	0.46	0.46	0.46	0.46	-	10,000
Mar 4, 2026	0.42	0.46	0.42	0.46	0.46	4.71%	28,776
Mar 3, 2026	0.44	0.44	0.44	0.44	0.44	-	4,000
Mar 2, 2026	0.35	0.45	0.35	0.44	0.44	-1.97%	95,600
Feb 27, 2026	0.45	0.47	0.42	0.45	0.45	-1.33%	9,080
Feb 26, 2026	0.44	0.46	0.44	0.46	0.46	-0.20%	6,000
Feb 25, 2026	0.46	0.46	0.46	0.46	0.46	1.08%	10,000
Feb 23, 2026	0.46	0.46	0.42	0.46	0.46	0.73%	10,418
Feb 20, 2026	0.44	0.45	0.43	0.45	0.45	-1.09%	16,900
Feb 19, 2026	0.46	0.46	0.46	0.46	0.46	9.78%	5,002
Feb 18, 2026	0.42	0.42	0.42	0.42	0.42	-1.98%	81,829
Feb 17, 2026	0.44	0.45	0.42	0.42	0.42	-2.86%	24,000
Feb 12, 2026	0.44	0.44	0.44	0.44	0.44	-2.69%	1,000
Feb 11, 2026	0.42	0.45	0.42	0.45	0.45	3.94%	15,310
Feb 10, 2026	0.43	0.44	0.43	0.43	0.43	-	51,200
Feb 9, 2026	0.42	0.44	0.42	0.43	0.43	3.60%	43,021
Feb 6, 2026	0.42	0.42	0.41	0.42	0.42	-0.12%	54,711
Feb 5, 2026	0.42	0.43	0.41	0.42	0.42	3.73%	39,500
Feb 4, 2026	0.41	0.42	0.39	0.40	0.40	-2.42%	378,405
Feb 3, 2026	0.43	0.43	0.41	0.41	0.41	0.61%	23,022
Feb 2, 2026	0.44	0.44	0.41	0.41	0.41	-8.13%	14,279
Jan 30, 2026	0.43	0.45	0.43	0.45	0.45	3.19%	25,500
Jan 29, 2026	0.43	0.44	0.41	0.43	0.43	0.58%	26,269
Jan 28, 2026	0.43	0.43	0.40	0.43	0.43	1.18%	14,685
Jan 27, 2026	0.43	0.45	0.43	0.43	0.43	-2.39%	79,327
Jan 26, 2026	0.44	0.44	0.43	0.44	0.44	-1.05%	42,510
Jan 23, 2026	0.44	0.44	0.44	0.44	0.44	0.46%	6,000
Jan 22, 2026	0.44	0.44	0.44	0.44	0.44	-0.45%	4,000
Jan 21, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	16,908
Jan 20, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	89,442
Jan 16, 2026	0.44	0.44	0.44	0.44	0.44	-0.23%	28,500
Jan 15, 2026	0.45	0.45	0.44	0.44	0.44	-2.00%	4,208
Jan 14, 2026	0.44	0.45	0.44	0.45	0.45	1.67%	22,905
Jan 13, 2026	0.44	0.44	0.44	0.44	0.44	0.39%	500
Jan 12, 2026	0.44	0.44	0.44	0.44	0.44	-0.09%	4,476
Jan 9, 2026	0.44	0.44	0.44	0.44	0.44	-0.41%	13,015
Jan 8, 2026	0.44	0.44	0.44	0.44	0.44	0.16%	7,638
Jan 7, 2026	0.44	0.44	0.44	0.44	0.44	-1.25%	3,006
Jan 6, 2026	0.45	0.45	0.44	0.45	0.45	0.22%	23,495
Jan 5, 2026	0.45	0.45	0.45	0.45	0.45	-0.45%	24,000
Jan 2, 2026	0.44	0.45	0.44	0.45	0.45	5.40%	18,000
Dec 31, 2025	0.43	0.44	0.43	0.43	0.43	-5.31%	122,250
Dec 30, 2025	0.46	0.46	0.43	0.45	0.45	-0.62%	51,882
Dec 29, 2025	0.44	0.46	0.43	0.45	0.45	-3.15%	113,100
Dec 24, 2025	0.46	0.47	0.44	0.47	0.47	1.10%	113,208
Dec 23, 2025	0.48	0.48	0.46	0.46	0.46	-2.67%	68,308
Dec 22, 2025	0.49	0.50	0.47	0.48	0.48	-3.06%	46,501
Dec 19, 2025	0.54	0.54	0.49	0.49	0.49	-6.49%	77,645
Dec 18, 2025	0.62	0.63	0.52	0.52	0.52	-18.89%	34,333
Dec 17, 2025	0.57	0.65	0.52	0.65	0.65	13.33%	98,012
Dec 16, 2025	0.55	0.57	0.53	0.57	0.57	4.49%	53,041
Dec 15, 2025	0.54	0.55	0.54	0.55	0.55	0.28%	19,911
Dec 12, 2025	0.54	0.54	0.54	0.54	0.54	0.72%	27,172
Dec 11, 2025	0.56	0.57	0.54	0.54	0.54	-6.88%	14,000
Dec 8, 2025	0.60	0.60	0.55	0.58	0.58	0.89%	17,509
Dec 5, 2025	0.55	0.59	0.55	0.57	0.57	-0.31%	12,700
Dec 4, 2025	0.57	0.58	0.54	0.58	0.58	6.60%	6,334
Dec 3, 2025	0.56	0.59	0.54	0.54	0.54	-5.75%	63,004
Dec 2, 2025	0.54	0.58	0.54	0.57	0.57	-1.71%	5,000
Dec 1, 2025	0.54	0.58	0.54	0.58	0.58	0.86%	2,000
Nov 28, 2025	0.55	0.58	0.55	0.58	0.58	-	12,700
Nov 26, 2025	0.56	0.58	0.55	0.58	0.58	3.39%	30,000
Nov 25, 2025	0.56	0.56	0.56	0.56	0.56	-0.36%	21,778
Nov 24, 2025	0.56	0.57	0.56	0.56	0.56	0.36%	14,733
Nov 21, 2025	0.56	0.59	0.56	0.56	0.56	-1.03%	20,800
Nov 20, 2025	0.59	0.59	0.56	0.57	0.57	-2.03%	19,272
Nov 19, 2025	0.59	0.59	0.56	0.58	0.58	-2.92%	8,492
Nov 17, 2025	0.57	0.61	0.56	0.59	0.59	-0.83%	20,942
Nov 14, 2025	0.61	0.61	0.58	0.60	0.60	5.25%	9,829
Nov 13, 2025	0.57	0.61	0.57	0.57	0.57	0.53%	19,826
Nov 12, 2025	0.57	0.57	0.56	0.57	0.57	-2.24%	30,370
Nov 11, 2025	0.58	0.58	0.57	0.58	0.58	-	15,600
Nov 10, 2025	0.57	0.58	0.56	0.58	0.58	2.65%	14,203
Nov 7, 2025	0.56	0.59	0.56	0.57	0.57	-4.19%	25,500
Nov 6, 2025	0.58	0.60	0.56	0.59	0.59	0.98%	81,225
Nov 5, 2025	0.59	0.60	0.58	0.58	0.58	-1.68%	35,092
Nov 4, 2025	0.60	0.61	0.59	0.59	0.59	-0.42%	56,026
Nov 3, 2025	0.61	0.61	0.59	0.60	0.60	-1.89%	23,089
Oct 31, 2025	0.61	0.61	0.61	0.61	0.61	0.16%	1,400
Oct 30, 2025	0.61	0.61	0.61	0.61	0.61	0.17%	850
Oct 29, 2025	0.61	0.61	0.61	0.61	0.61	-1.30%	7,005
Oct 28, 2025	0.61	0.61	0.61	0.61	0.61	-4.51%	3,000
Oct 24, 2025	0.62	0.67	0.61	0.64	0.64	6.42%	25,300
Oct 23, 2025	0.62	0.63	0.59	0.60	0.60	-3.33%	14,435
Oct 21, 2025	0.63	0.63	0.63	0.63	0.63	-0.78%	10,300
Oct 20, 2025	0.59	0.63	0.59	0.63	0.63	-0.02%	30,428
Oct 17, 2025	0.61	0.64	0.59	0.63	0.63	3.06%	168,950
Oct 16, 2025	0.62	0.62	0.61	0.61	0.61	-1.40%	12,491
Oct 15, 2025	0.61	0.62	0.61	0.62	0.62	-0.32%	6,463
Oct 14, 2025	0.61	0.62	0.61	0.62	0.62	1.22%	2,148
Oct 13, 2025	0.61	0.62	0.61	0.61	0.61	-2.15%	16,000
Oct 10, 2025	0.61	0.63	0.61	0.63	0.63	1.70%	2,670
Oct 9, 2025	0.61	0.62	0.61	0.62	0.62	0.41%	8,600
Oct 8, 2025	0.62	0.62	0.62	0.62	0.62	-0.81%	23,275
Oct 7, 2025	0.62	0.62	0.62	0.62	0.62	-0.32%	45,693
Oct 6, 2025	0.62	0.63	0.62	0.62	0.62	0.10%	4,919
Oct 3, 2025	0.63	0.63	0.61	0.62	0.62	-0.42%	57,590
Oct 2, 2025	0.62	0.63	0.62	0.62	0.62	-0.56%	3,398
Oct 1, 2025	0.64	0.64	0.61	0.63	0.63	0.24%	14,326