Alvotech (ALVO)
NASDAQ: ALVO · Real-Time Price · USD
5.42
+0.13 (2.46%)
Jan 29, 2026, 4:00 PM EST - Market closed
Alvotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 5.37 | 5.58 | 5.35 | 5.42 | 5.42 | 2.46% | 408,087 |
| Jan 28, 2026 | 5.31 | 5.37 | 5.21 | 5.29 | 5.29 | -0.38% | 291,831 |
| Jan 27, 2026 | 5.30 | 5.45 | 5.29 | 5.31 | 5.31 | -0.38% | 393,725 |
| Jan 26, 2026 | 5.26 | 5.36 | 5.19 | 5.33 | 5.33 | 1.33% | 205,176 |
| Jan 23, 2026 | 5.17 | 5.30 | 5.10 | 5.26 | 5.26 | 1.74% | 223,908 |
| Jan 22, 2026 | 5.10 | 5.26 | 5.10 | 5.17 | 5.17 | 2.58% | 248,569 |
| Jan 21, 2026 | 4.99 | 5.12 | 4.93 | 5.04 | 5.04 | 1.61% | 252,445 |
| Jan 20, 2026 | 4.86 | 5.07 | 4.75 | 4.96 | 4.96 | 0.81% | 251,447 |
| Jan 16, 2026 | 4.90 | 5.01 | 4.86 | 4.92 | 4.92 | -0.61% | 213,451 |
| Jan 15, 2026 | 4.93 | 4.97 | 4.83 | 4.95 | 4.95 | -1.00% | 207,853 |
| Jan 14, 2026 | 4.81 | 5.01 | 4.76 | 5.00 | 5.00 | 3.52% | 242,505 |
| Jan 13, 2026 | 4.90 | 4.90 | 4.70 | 4.83 | 4.83 | -2.03% | 321,015 |
| Jan 12, 2026 | 4.65 | 4.96 | 4.65 | 4.93 | 4.93 | 6.25% | 533,445 |
| Jan 9, 2026 | 4.79 | 4.86 | 4.61 | 4.64 | 4.64 | -1.90% | 331,745 |
| Jan 8, 2026 | 4.67 | 4.86 | 4.62 | 4.73 | 4.73 | 1.50% | 297,324 |
| Jan 7, 2026 | 4.68 | 4.77 | 4.57 | 4.66 | 4.66 | 1.75% | 320,812 |
| Jan 6, 2026 | 4.82 | 4.90 | 4.40 | 4.58 | 4.58 | -6.53% | 1,043,076 |
| Jan 5, 2026 | 5.00 | 5.02 | 4.75 | 4.90 | 4.90 | -2.00% | 769,010 |
| Jan 2, 2026 | 5.14 | 5.14 | 4.96 | 5.00 | 5.00 | -2.53% | 317,773 |
| Dec 31, 2025 | 5.13 | 5.23 | 5.04 | 5.13 | 5.13 | 1.58% | 322,242 |
| Dec 30, 2025 | 4.97 | 5.12 | 4.97 | 5.05 | 5.05 | 1.61% | 293,288 |
| Dec 29, 2025 | 5.14 | 5.20 | 4.97 | 4.97 | 4.97 | -5.51% | 384,906 |
| Dec 26, 2025 | 5.30 | 5.35 | 5.16 | 5.26 | 5.26 | -0.57% | 360,945 |
| Dec 24, 2025 | 4.85 | 5.33 | 4.84 | 5.29 | 5.29 | 9.98% | 535,701 |
| Dec 23, 2025 | 5.00 | 5.09 | 4.79 | 4.81 | 4.81 | -2.63% | 772,754 |
| Dec 22, 2025 | 4.91 | 5.06 | 4.88 | 4.94 | 4.94 | 0.82% | 626,992 |
| Dec 19, 2025 | 4.80 | 5.07 | 4.80 | 4.90 | 4.90 | 3.59% | 912,706 |
| Dec 18, 2025 | 5.03 | 5.05 | 4.67 | 4.73 | 4.73 | -5.40% | 900,126 |
| Dec 17, 2025 | 4.97 | 5.12 | 4.97 | 5.00 | 5.00 | -0.79% | 455,694 |
| Dec 16, 2025 | 5.40 | 5.49 | 4.79 | 5.04 | 5.04 | -6.67% | 1,267,627 |
| Dec 15, 2025 | 5.62 | 5.64 | 5.37 | 5.40 | 5.40 | -3.05% | 332,146 |
| Dec 12, 2025 | 5.75 | 5.78 | 5.40 | 5.57 | 5.57 | -3.13% | 426,216 |
| Dec 11, 2025 | 5.57 | 5.85 | 5.50 | 5.75 | 5.75 | 3.98% | 600,462 |
| Dec 10, 2025 | 5.54 | 5.62 | 5.46 | 5.53 | 5.53 | -0.54% | 149,735 |
| Dec 9, 2025 | 5.23 | 5.67 | 5.23 | 5.56 | 5.56 | 2.02% | 546,256 |
| Dec 8, 2025 | 5.46 | 5.65 | 5.29 | 5.45 | 5.45 | -0.37% | 533,271 |
| Dec 5, 2025 | 5.11 | 5.50 | 5.10 | 5.47 | 5.47 | 7.89% | 862,010 |
| Dec 4, 2025 | 4.62 | 5.08 | 4.55 | 5.07 | 5.07 | 9.27% | 1,109,050 |
| Dec 3, 2025 | 4.50 | 4.70 | 4.32 | 4.64 | 4.64 | 0.87% | 1,233,558 |
| Dec 2, 2025 | 4.85 | 4.86 | 4.60 | 4.60 | 4.60 | -4.96% | 470,801 |
| Dec 1, 2025 | 5.11 | 5.12 | 4.81 | 4.84 | 4.84 | -5.10% | 454,822 |
| Nov 28, 2025 | 5.06 | 5.15 | 5.06 | 5.10 | 5.10 | -0.97% | 340,128 |
| Nov 26, 2025 | 5.20 | 5.21 | 5.09 | 5.15 | 5.15 | -3.56% | 439,846 |
| Nov 25, 2025 | 5.47 | 5.47 | 5.12 | 5.34 | 5.34 | -2.38% | 445,839 |
| Nov 24, 2025 | 5.15 | 5.49 | 5.08 | 5.47 | 5.47 | 6.42% | 363,418 |
| Nov 21, 2025 | 5.12 | 5.32 | 5.07 | 5.14 | 5.14 | 1.58% | 302,697 |
| Nov 20, 2025 | 5.39 | 5.40 | 5.05 | 5.06 | 5.06 | -3.25% | 648,407 |
| 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 |