Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ALTM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 4.70 | -0.04 | -0.84% | 4.69 | 4.795 | 4.645 | 6,301,163 |
| May 21 2024 | 4.74 | -0.07 | -1.46% | 4.79 | 4.95 | 4.735 | 4,319,664 |
| May 20 2024 | 4.81 | -0.04 | -0.82% | 4.85 | 4.96 | 4.73 | 6,550,120 |
| May 17 2024 | 4.85 | 0.10 | 2.11% | 4.76 | 4.88 | 4.70 | 7,802,098 |
| May 16 2024 | 4.75 | 0.13 | 2.81% | 4.63 | 4.86 | 4.57 | 8,832,211 |
| May 15 2024 | 4.62 | -0.26 | -5.33% | 4.92 | 4.94 | 4.53 | 11,649,433 |
| May 14 2024 | 4.88 | 0.22 | 4.72% | 4.76 | 4.97 | 4.74 | 8,526,044 |
| May 13 2024 | 4.66 | 0.01 | 0.22% | 4.71 | 4.83 | 4.64 | 7,683,720 |
| May 10 2024 | 4.65 | -0.11 | -2.31% | 4.77 | 4.79 | 4.56 | 5,205,694 |
| May 09 2024 | 4.76 | 0.19 | 4.16% | 4.62 | 4.83 | 4.59 | 7,819,601 |
| May 08 2024 | 4.57 | -0.17 | -3.59% | 4.62 | 4.72 | 4.529 | 10,261,206 |
| May 07 2024 | 4.74 | -0.02 | -0.42% | 4.75 | 4.91 | 4.70 | 10,115,300 |
| May 06 2024 | 4.76 | 0.08 | 1.71% | 4.76 | 4.87 | 4.70 | 6,777,765 |
| May 03 2024 | 4.68 | -0.05 | -1.06% | 4.84 | 4.88 | 4.67 | 9,478,457 |
| May 02 2024 | 4.73 | 0.18 | 3.96% | 4.56 | 4.77 | 4.44 | 12,795,769 |
| May 01 2024 | 4.55 | 0.15 | 3.41% | 4.36 | 4.675 | 4.32 | 12,330,628 |
| Apr 30 2024 | 4.40 | -0.12 | -2.65% | 4.35 | 4.46 | 4.24 | 24,103,345 |
| Apr 29 2024 | 4.52 | 0.64 | 16.49% | 4.09 | 4.54 | 4.08 | 19,927,169 |
| Apr 26 2024 | 3.88 | -0.09 | -2.27% | 3.97 | 4.1099 | 3.88 | 7,580,717 |
| Apr 25 2024 | 3.97 | 0.10 | 2.58% | 3.80 | 3.98 | 3.79 | 7,602,516 |
| Apr 24 2024 | 3.87 | -0.07 | -1.78% | 3.92 | 3.97 | 3.80 | 9,022,855 |
| Apr 23 2024 | 3.94 | 0.10 | 2.60% | 3.81 | 4.05 | 3.79 | 9,095,641 |
| Apr 22 2024 | 3.84 | -0.06 | -1.54% | 3.81 | 3.88 | 3.70 | 6,763,615 |
| Apr 19 2024 | 3.90 | 0.10 | 2.63% | 3.75 | 3.91 | 3.69 | 8,861,623 |
| Apr 18 2024 | 3.80 | 0.04 | 1.06% | 3.78 | 3.88 | 3.67 | 8,478,461 |
| Apr 17 2024 | 3.76 | 0.01 | 0.27% | 3.77 | 3.94 | 3.75 | 6,570,211 |
| Apr 16 2024 | 3.75 | -0.22 | -5.54% | 3.93 | 3.94 | 3.72 | 8,537,149 |
| Apr 15 2024 | 3.97 | -0.14 | -3.41% | 4.23 | 4.24 | 3.90 | 12,300,702 |
| Apr 12 2024 | 4.11 | -0.28 | -6.38% | 4.26 | 4.38 | 4.08 | 7,663,100 |
| Apr 11 2024 | 4.39 | 0.08 | 1.86% | 4.31 | 4.43 | 4.20 | 7,971,698 |
| Apr 10 2024 | 4.31 | -0.08 | -1.82% | 4.34 | 4.39 | 4.22 | 9,718,966 |
| Apr 09 2024 | 4.39 | -0.06 | -1.35% | 4.40 | 4.55 | 4.38 | 9,162,489 |
| Apr 08 2024 | 4.45 | 0.26 | 6.21% | 4.27 | 4.50 | 4.20 | 6,567,329 |
| Apr 05 2024 | 4.19 | -0.01 | -0.24% | 4.19 | 4.27 | 4.13 | 6,510,750 |
| Apr 04 2024 | 4.20 | -0.17 | -3.89% | 4.46 | 4.533 | 4.195 | 7,722,226 |
| Apr 03 2024 | 4.37 | 0.23 | 5.56% | 4.19 | 4.44 | 4.19 | 12,384,478 |
| Apr 02 2024 | 4.14 | -0.17 | -3.94% | 4.18 | 4.24 | 4.095 | 10,037,396 |
| Apr 01 2024 | 4.31 | 0.00 | 0.00% | 4.45 | 4.50 | 4.28 | 8,130,664 |
| Mar 28 2024 | 4.31 | -0.12 | -2.71% | 4.38 | 4.485 | 4.31 | 10,686,475 |
| Mar 27 2024 | 4.43 | 0.41 | 10.20% | 4.01 | 4.48 | 3.95 | 11,670,657 |
| Mar 26 2024 | 4.02 | -0.17 | -4.06% | 4.26 | 4.26 | 4.02 | 9,675,989 |
| Mar 25 2024 | 4.19 | -0.22 | -4.99% | 4.39 | 4.4306 | 4.17 | 9,908,550 |
| Mar 22 2024 | 4.41 | -0.22 | -4.75% | 4.59 | 4.59 | 4.40 | 7,424,576 |
| Mar 21 2024 | 4.63 | -0.07 | -1.49% | 4.71 | 4.83 | 4.62 | 10,949,712 |
| Mar 20 2024 | 4.70 | 0.17 | 3.75% | 4.49 | 4.71 | 4.43 | 9,511,771 |
| Mar 19 2024 | 4.53 | -0.09 | -1.95% | 4.50 | 4.645 | 4.455 | 17,849,733 |
| Mar 18 2024 | 4.62 | 0.08 | 1.76% | 4.54 | 4.68 | 4.49 | 20,160,816 |
| Mar 15 2024 | 4.54 | 0.00 | 0.00% | 4.45 | 4.56 | 4.33 | 34,545,016 |
| Mar 14 2024 | 4.54 | -0.30 | -6.20% | 4.76 | 4.84 | 4.485 | 20,165,120 |
| Mar 13 2024 | 4.84 | 0.03 | 0.62% | 4.80 | 5.02 | 4.77 | 19,539,846 |
| Mar 12 2024 | 4.81 | -0.10 | -2.04% | 4.96 | 5.03 | 4.75 | 12,382,796 |
| Mar 11 2024 | 4.91 | 0.07 | 1.45% | 5.01 | 5.11 | 4.90 | 9,682,624 |
| Mar 08 2024 | 4.84 | -0.22 | -4.35% | 5.22 | 5.25 | 4.83 | 8,061,806 |
| Mar 07 2024 | 5.06 | 0.11 | 2.22% | 4.96 | 5.248 | 4.96 | 8,152,120 |
| Mar 06 2024 | 4.95 | 0.14 | 2.91% | 5.06 | 5.10 | 4.7801 | 12,897,264 |
| Mar 05 2024 | 4.81 | -0.67 | -12.23% | 5.24 | 5.25 | 4.80 | 16,024,016 |
| Mar 04 2024 | 5.48 | -0.05 | -0.90% | 5.57 | 5.66 | 5.46 | 11,200,284 |
| Mar 01 2024 | 5.53 | 0.04 | 0.73% | 5.55 | 5.62 | 5.35 | 7,996,085 |
| Feb 29 2024 | 5.49 | 0.34 | 6.60% | 5.26 | 5.585 | 5.26 | 16,277,944 |
| Feb 28 2024 | 5.15 | 0.32 | 6.63% | 4.99 | 5.215 | 4.93 | 7,728,813 |
| Feb 27 2024 | 4.83 | 0.09 | 1.90% | 4.91 | 5.02 | 4.75 | 15,360,546 |
| Feb 26 2024 | 4.74 | -0.07 | -1.46% | 4.70 | 5.02 | 4.665 | 8,306,856 |
| Feb 23 2024 | 4.81 | 0.16 | 3.44% | 4.63 | 4.84 | 4.37 | 29,667,757 |
