Alto Neuroscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	24.24	24.99	23.69	24.47	24.47	0.82%	140,264
Apr 27, 2026	24.55	25.66	23.92	24.27	24.27	-1.02%	185,312
Apr 24, 2026	25.92	26.01	24.15	24.52	24.52	-4.63%	192,384
Apr 23, 2026	26.94	27.87	25.43	25.71	25.71	-5.34%	230,042
Apr 22, 2026	26.22	28.44	25.96	27.16	27.16	6.14%	334,648
Apr 21, 2026	27.14	27.35	24.84	25.59	25.59	-6.37%	317,914
Apr 20, 2026	27.59	27.59	26.01	27.33	27.33	-1.41%	332,444
Apr 17, 2026	26.25	28.11	25.81	27.72	27.72	6.37%	336,898
Apr 16, 2026	25.50	26.25	25.06	26.06	26.06	2.32%	316,641
Apr 15, 2026	25.45	25.84	24.75	25.47	25.47	-1.36%	339,296
Apr 14, 2026	26.45	27.50	25.60	25.82	25.82	0.27%	533,398
Apr 13, 2026	22.69	25.90	22.29	25.75	25.75	13.04%	773,282
Apr 10, 2026	22.53	22.78	21.74	22.78	22.78	1.70%	179,841
Apr 9, 2026	21.46	22.61	20.82	22.40	22.40	3.18%	194,038
Apr 8, 2026	21.85	22.30	21.57	21.71	21.71	1.69%	267,371
Apr 7, 2026	22.34	22.34	20.89	21.35	21.35	-5.24%	266,204
Apr 6, 2026	21.35	22.65	21.00	22.53	22.53	3.92%	346,594
Apr 2, 2026	20.00	22.95	19.49	21.68	21.68	-7.39%	691,053
Apr 1, 2026	22.57	23.87	21.97	23.41	23.41	4.14%	275,627
Mar 31, 2026	20.35	23.05	20.00	22.48	22.48	12.51%	740,857
Mar 30, 2026	20.63	21.24	19.67	19.98	19.98	-2.54%	174,649
Mar 27, 2026	20.70	21.42	19.85	20.50	20.50	-1.54%	201,838
Mar 26, 2026	20.35	21.55	20.27	20.82	20.82	0.73%	211,236
Mar 25, 2026	20.05	21.12	19.98	20.67	20.67	2.38%	186,033
Mar 24, 2026	19.77	20.46	19.41	20.19	20.19	0.85%	166,818
Mar 23, 2026	21.48	22.40	19.61	20.02	20.02	-6.75%	496,842
Mar 20, 2026	21.25	22.40	20.57	21.47	21.47	-2.59%	420,255
Mar 19, 2026	22.06	22.52	20.94	22.04	22.04	-2.13%	347,125
Mar 18, 2026	22.66	23.17	21.86	22.52	22.52	0.72%	296,069
Mar 17, 2026	24.32	25.17	22.30	22.36	22.36	-7.95%	397,069
Mar 16, 2026	22.52	25.13	21.76	24.29	24.29	9.12%	792,466
Mar 13, 2026	22.22	22.83	21.78	22.26	22.26	0.13%	263,827
Mar 12, 2026	22.80	23.19	21.23	22.23	22.23	-3.56%	322,379
Mar 11, 2026	20.72	23.56	20.63	23.05	23.05	10.39%	427,376
Mar 10, 2026	21.85	22.50	20.65	20.88	20.88	-5.05%	199,294
Mar 9, 2026	20.28	22.00	20.28	21.99	21.99	5.92%	327,154
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