Altigen Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 30, 2025	0.61	0.64	0.61	0.63	0.63	-2.19%	17,250
Sep 29, 2025	0.61	0.64	0.61	0.64	0.64	4.30%	26,970
Sep 26, 2025	0.61	0.64	0.61	0.61	0.61	1.09%	34,895
Sep 25, 2025	0.62	0.63	0.61	0.61	0.61	-2.10%	19,955
Sep 24, 2025	0.62	0.62	0.61	0.62	0.62	1.64%	94,274
Sep 23, 2025	0.62	0.62	0.61	0.61	0.61	-1.61%	42,900