Alto Neuroscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	20.28	21.70	20.28	21.35	-	2.84%	121,866
Mar 6, 2026	20.14	21.49	20.03	20.76	20.76	0.87%	218,410
Mar 5, 2026	20.70	21.00	19.28	20.58	20.58	-3.97%	149,942
Mar 4, 2026	20.29	21.57	19.53	21.43	21.43	6.56%	125,279
Mar 3, 2026	19.88	20.55	18.56	20.11	20.11	-2.52%	163,122
Mar 2, 2026	19.35	21.56	19.16	20.63	20.63	4.77%	265,506
Feb 27, 2026	18.94	19.74	18.78	19.69	19.69	2.07%	89,789
Feb 26, 2026	19.13	19.30	18.42	19.29	19.29	1.58%	109,020
Feb 25, 2026	19.30	19.85	18.65	18.99	18.99	-1.71%	107,642
Feb 24, 2026	18.40	19.91	18.00	19.32	19.32	5.57%	218,995
Feb 23, 2026	17.41	18.49	17.41	18.30	18.30	3.86%	124,179
Feb 20, 2026	19.28	19.49	17.08	17.62	17.62	-9.64%	171,434
Feb 19, 2026	18.10	19.86	17.93	19.50	19.50	7.62%	372,872
Feb 18, 2026	19.37	19.42	17.58	18.12	18.12	-5.92%	203,599
Feb 17, 2026	16.63	19.35	16.63	19.26	19.26	14.03%	332,753
Feb 13, 2026	16.80	17.55	16.06	16.89	16.89	2.74%	203,185
Feb 12, 2026	16.84	16.95	15.97	16.44	16.44	-1.62%	166,528
Feb 11, 2026	16.66	16.80	15.56	16.71	16.71	0.36%	213,585
Feb 10, 2026	16.85	16.85	16.18	16.65	16.65	-1.13%	295,710
Feb 9, 2026	15.22	16.85	14.80	16.84	16.84	10.64%	314,410
Feb 6, 2026	14.35	15.41	13.91	15.22	15.22	7.87%	299,441
Feb 5, 2026	14.68	15.34	14.02	14.11	14.11	-5.93%	316,889
Feb 4, 2026	16.00	16.06	14.58	15.00	15.00	-7.18%	334,087
Feb 3, 2026	16.05	16.30	15.83	16.16	16.16	2.21%	150,622
Feb 2, 2026	15.28	16.25	14.40	15.81	15.81	2.13%	244,538
Jan 30, 2026	15.34	15.61	14.38	15.48	15.48	1.04%	199,309
Jan 29, 2026	15.25	15.50	14.75	15.32	15.32	-0.07%	311,900
Jan 28, 2026	16.76	16.76	15.30	15.33	15.33	-8.80%	130,605
Jan 27, 2026	16.41	17.00	16.41	16.81	16.81	2.44%	69,621
Jan 26, 2026	16.34	17.07	16.05	16.41	16.41	-1.20%	189,799
Jan 23, 2026	17.00	17.39	16.57	16.61	16.61	-3.32%	135,231
Jan 22, 2026	17.62	18.09	17.18	17.18	17.18	-2.33%	110,689
Jan 21, 2026	17.60	17.94	16.94	17.59	17.59	0.98%	98,341
Jan 20, 2026	16.67	18.50	16.30	17.42	17.42	1.46%	213,132
Jan 16, 2026	17.07	17.51	16.55	17.17	17.17	0.88%	206,756
Jan 15, 2026	17.13	17.14	16.60	17.02	17.02	-0.82%	83,939
Jan 14, 2026	16.57	17.50	16.08	17.16	17.16	4.00%	148,236
Jan 13, 2026	17.34	17.34	15.90	16.50	16.50	-2.60%	147,591
Jan 12, 2026	16.33	17.02	15.68	16.94	16.94	3.48%	135,451
Jan 9, 2026	16.05	17.47	15.69	16.37	16.37	3.02%	215,215
Jan 8, 2026	15.62	16.02	15.48	15.89	15.89	-0.69%	170,865
Jan 7, 2026	15.01	16.33	15.01	16.00	16.00	6.10%	208,167
Jan 6, 2026	16.56	16.56	14.08	15.08	15.08	-8.77%	418,895
Jan 5, 2026	16.63	16.69	15.58	16.53	16.53	-0.36%	274,311
Jan 2, 2026	17.95	17.95	16.22	16.59	16.59	-6.80%	237,097
Dec 31, 2025	17.76	18.31	17.69	17.80	17.80	-0.78%	200,556
Dec 30, 2025	18.80	18.91	17.37	17.94	17.94	-3.39%	373,110
Dec 29, 2025	18.23	18.86	18.00	18.57	18.57	0.76%	277,201
Dec 26, 2025	19.68	19.68	18.21	18.43	18.43	-7.29%	305,729
Dec 24, 2025	19.62	20.01	19.58	19.88	19.88	1.12%	119,351
Dec 23, 2025	19.86	20.84	19.37	19.66	19.66	-1.90%	294,429
Dec 22, 2025	20.00	20.21	19.30	20.04	20.04	0.30%	621,768
Dec 19, 2025	20.00	20.91	19.07	19.98	19.98	2.72%	1,267,549
Dec 18, 2025	17.92	19.97	17.40	19.45	19.45	6.93%	716,298
Dec 17, 2025	17.24	18.64	17.21	18.19	18.19	6.37%	698,938
Dec 16, 2025	16.31	17.68	15.90	17.10	17.10	0.41%	500,159
Dec 15, 2025	15.25	17.61	15.00	17.03	17.03	12.56%	1,216,955
Dec 12, 2025	14.96	15.23	14.40	15.13	15.13	3.07%	217,787
Dec 11, 2025	14.21	15.31	14.00	14.68	14.68	2.80%	233,386
Dec 10, 2025	13.20	14.33	13.02	14.28	14.28	7.77%	291,645
Dec 9, 2025	13.61	13.84	12.51	13.25	13.25	-4.26%	332,076
Dec 8, 2025	13.83	14.33	13.46	13.84	13.84	3.05%	375,827
Dec 5, 2025	13.46	13.71	12.95	13.43	13.43	0.37%	206,643
Dec 4, 2025	13.50	13.62	13.22	13.38	13.38	-0.07%	241,972
Dec 3, 2025	12.94	13.66	12.94	13.39	13.39	4.61%	357,620
Dec 2, 2025	13.08	13.27	12.63	12.80	12.80	-1.84%	185,523
Dec 1, 2025	13.50	13.73	13.02	13.04	13.04	-5.85%	245,940
Nov 28, 2025	13.55	14.08	13.43	13.85	13.85	2.52%	278,696
Nov 26, 2025	13.40	13.79	13.16	13.51	13.51	1.12%	181,639
Nov 25, 2025	13.58	13.83	12.93	13.36	13.36	0.45%	198,152
Nov 24, 2025	13.34	13.56	12.55	13.30	13.30	0.38%	218,767
Nov 21, 2025	14.03	14.17	12.88	13.25	13.25	-6.36%	337,944
Nov 20, 2025	15.32	16.49	14.05	14.15	14.15	-8.94%	444,494
Nov 19, 2025	14.65	15.78	14.57	15.54	15.54	5.36%	518,574
Nov 18, 2025	13.63	14.92	13.60	14.75	14.75	6.88%	440,540
Nov 17, 2025	12.84	14.79	12.55	13.80	13.80	13.96%	532,237
Nov 14, 2025	11.01	13.23	10.80	12.11	12.11	6.70%	436,949
Nov 13, 2025	14.45	14.45	11.34	11.35	11.35	-20.07%	634,477
Nov 12, 2025	13.40	14.69	13.30	14.20	14.20	5.97%	444,644
Nov 11, 2025	12.73	13.76	12.47	13.40	13.40	5.18%	340,881
Nov 10, 2025	11.88	12.90	11.87	12.74	12.74	10.30%	272,293
Nov 7, 2025	10.87	11.56	10.62	11.55	11.55	3.77%	556,751
Nov 6, 2025	11.25	11.51	10.83	11.13	11.13	-1.42%	215,884
Nov 5, 2025	11.23	11.65	11.12	11.29	11.29	0.53%	241,498
Nov 4, 2025	11.98	11.98	10.20	11.23	11.23	-7.72%	759,501
Nov 3, 2025	14.19	14.20	11.81	12.17	12.17	-14.24%	783,597
Oct 31, 2025	14.31	14.70	13.53	14.19	14.19	-0.91%	436,954
Oct 30, 2025	14.10	15.18	13.67	14.32	14.32	1.99%	545,344
Oct 29, 2025	13.52	15.04	13.23	14.04	14.04	3.08%	1,208,703
Oct 28, 2025	12.15	13.72	11.73	13.62	13.62	11.18%	1,156,254
Oct 27, 2025	11.50	12.71	11.23	12.25	12.25	11.36%	1,034,271
Oct 24, 2025	11.65	11.95	10.92	11.00	11.00	-1.61%	356,533
Oct 23, 2025	10.25	11.24	10.18	11.18	11.18	9.61%	437,583
Oct 22, 2025	10.58	10.95	9.73	10.20	10.20	-5.99%	620,634
Oct 21, 2025	10.84	11.44	10.53	10.85	10.85	-1.36%	1,065,016
Oct 20, 2025	6.75	12.19	6.72	11.00	11.00	80.92%	17,768,396
Oct 17, 2025	5.76	6.19	5.71	6.08	6.08	3.40%	354,230
Oct 16, 2025	6.21	6.34	5.74	5.88	5.88	-3.76%	378,059
Oct 15, 2025	5.59	6.19	5.56	6.11	6.11	8.72%	318,547
Oct 14, 2025	5.71	5.78	5.23	5.62	5.62	-4.42%	425,918