Alvotech (ALVO)
NASDAQ: ALVO · Real-Time Price · USD
5.10
-0.05 (-0.97%)
At close: Nov 28, 2025, 1:00 PM EST
5.13
+0.03 (0.58%)
After-hours: Nov 28, 2025, 4:31 PM EST
Alvotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.06 | 5.15 | 5.06 | 5.10 | 5.10 | -0.97% | 339,874 |
| Nov 26, 2025 | 5.20 | 5.21 | 5.09 | 5.15 | 5.15 | -3.56% | 439,661 |
| Nov 25, 2025 | 5.47 | 5.47 | 5.12 | 5.34 | 5.34 | -2.38% | 444,789 |
| Nov 24, 2025 | 5.15 | 5.49 | 5.08 | 5.47 | 5.47 | 6.42% | 362,943 |
| Nov 21, 2025 | 5.12 | 5.32 | 5.07 | 5.14 | 5.14 | 1.58% | 300,911 |
| Nov 20, 2025 | 5.39 | 5.40 | 5.05 | 5.06 | 5.06 | -3.25% | 648,305 |
| Nov 19, 2025 | 5.10 | 5.25 | 5.10 | 5.23 | 5.23 | 2.35% | 277,942 |
| Nov 18, 2025 | 5.11 | 5.19 | 5.10 | 5.11 | 5.11 | -0.58% | 424,350 |
| Nov 17, 2025 | 5.44 | 5.49 | 5.12 | 5.14 | 5.14 | -6.38% | 727,572 |
| Nov 14, 2025 | 5.57 | 5.68 | 5.40 | 5.49 | 5.49 | -0.54% | 545,082 |
| Nov 13, 2025 | 5.21 | 5.78 | 5.11 | 5.52 | 5.52 | -1.43% | 915,026 |
| Nov 12, 2025 | 5.57 | 5.68 | 5.56 | 5.60 | 5.60 | 0.36% | 470,173 |
| Nov 11, 2025 | 5.46 | 5.65 | 5.38 | 5.58 | 5.58 | 1.82% | 484,304 |
| Nov 10, 2025 | 5.83 | 5.85 | 5.47 | 5.48 | 5.48 | -4.03% | 721,137 |
| Nov 7, 2025 | 5.45 | 5.71 | 5.42 | 5.71 | 5.71 | 12.85% | 1,006,218 |
| Nov 6, 2025 | 5.00 | 5.20 | 5.00 | 5.06 | 5.06 | 3.69% | 679,325 |
| Nov 5, 2025 | 4.86 | 5.07 | 4.83 | 4.88 | 4.88 | 1.04% | 898,101 |
| Nov 4, 2025 | 5.09 | 5.10 | 4.70 | 4.83 | 4.83 | -3.98% | 1,672,418 |
| Nov 3, 2025 | 5.81 | 5.87 | 4.81 | 5.03 | 5.03 | -34.25% | 4,630,571 |
| Oct 31, 2025 | 7.81 | 7.81 | 7.52 | 7.65 | 7.65 | -2.42% | 427,619 |
| Oct 30, 2025 | 7.88 | 7.92 | 7.80 | 7.84 | 7.84 | -0.76% | 302,793 |
| Oct 29, 2025 | 7.82 | 8.01 | 7.79 | 7.90 | 7.90 | 0.38% | 441,384 |
| Oct 28, 2025 | 8.13 | 8.15 | 7.77 | 7.87 | 7.87 | -3.20% | 581,362 |
| Oct 27, 2025 | 8.49 | 8.50 | 8.11 | 8.13 | 8.13 | -3.21% | 280,981 |
| Oct 24, 2025 | 8.15 | 8.44 | 8.02 | 8.40 | 8.40 | 3.07% | 400,032 |
| Oct 23, 2025 | 8.30 | 8.32 | 8.09 | 8.15 | 8.15 | -0.97% | 228,450 |
| Oct 22, 2025 | 8.37 | 8.43 | 8.19 | 8.23 | 8.23 | -3.40% | 341,809 |
| Oct 21, 2025 | 8.52 | 8.53 | 8.35 | 8.52 | 8.52 | -0.81% | 243,599 |
| Oct 20, 2025 | 8.72 | 8.75 | 8.58 | 8.59 | 8.59 | -1.49% | 245,619 |
| Oct 17, 2025 | 8.58 | 8.73 | 8.43 | 8.72 | 8.72 | -0.34% | 314,433 |
| Oct 16, 2025 | 8.99 | 9.00 | 8.65 | 8.75 | 8.75 | -2.56% | 300,883 |
| Oct 15, 2025 | 8.75 | 9.05 | 8.70 | 8.98 | 8.98 | 5.65% | 512,366 |
| Oct 14, 2025 | 8.30 | 8.59 | 8.25 | 8.50 | 8.50 | 6.65% | 638,843 |
| Oct 13, 2025 | 8.33 | 8.35 | 7.97 | 7.97 | 7.97 | -3.28% | 290,012 |
| Oct 10, 2025 | 8.30 | 8.30 | 7.97 | 8.24 | 8.24 | -0.72% | 422,433 |
| Oct 9, 2025 | 8.76 | 8.82 | 8.27 | 8.30 | 8.30 | -4.38% | 365,809 |
| Oct 8, 2025 | 8.83 | 8.96 | 8.66 | 8.68 | 8.68 | 0.46% | 273,526 |
| Oct 7, 2025 | 8.77 | 8.89 | 8.55 | 8.64 | 8.64 | 0.70% | 330,747 |
| Oct 6, 2025 | 8.39 | 8.61 | 8.34 | 8.58 | 8.58 | 3.12% | 333,836 |
| Oct 3, 2025 | 8.25 | 8.33 | 8.21 | 8.32 | 8.32 | 1.46% | 193,054 |
| Oct 2, 2025 | 8.19 | 8.22 | 8.03 | 8.20 | 8.20 | 0.12% | 290,638 |
| Oct 1, 2025 | 8.15 | 8.26 | 8.13 | 8.19 | 8.19 | - | 159,584 |
| Sep 30, 2025 | 8.35 | 8.36 | 8.07 | 8.19 | 8.19 | -2.50% | 543,861 |
| Sep 29, 2025 | 8.41 | 8.45 | 8.26 | 8.40 | 8.40 | 0.72% | 243,517 |
| Sep 26, 2025 | 8.16 | 8.38 | 8.16 | 8.34 | 8.34 | 2.71% | 258,361 |
| Sep 25, 2025 | 8.55 | 8.55 | 8.07 | 8.12 | 8.12 | -5.36% | 301,730 |
| Sep 24, 2025 | 8.76 | 8.94 | 8.48 | 8.58 | 8.58 | -1.38% | 536,377 |
| Sep 23, 2025 | 8.35 | 9.25 | 8.21 | 8.70 | 8.70 | 8.61% | 1,902,255 |
| Sep 22, 2025 | 7.86 | 8.02 | 7.82 | 8.01 | 8.01 | 1.65% | 251,776 |
| Sep 19, 2025 | 7.94 | 7.97 | 7.84 | 7.88 | 7.88 | 0.77% | 326,072 |