Alvotech (ALVO)
NASDAQ: ALVO · Real-Time Price · USD
5.32
0.00 (0.00%)
At close: Sep 4, 2026, 4:00 PM EDT
5.29
-0.03 (-0.56%)
Pre-market: Sep 8, 2026, 9:28 AM EDT
Alvotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.31 | 5.40 | 5.21 | 5.32 | 5.32 | -1.12% | 534,601 |
| Sep 3, 2026 | 5.37 | 5.47 | 5.28 | 5.38 | 5.38 | 0.75% | 672,455 |
| Sep 2, 2026 | 5.24 | 5.42 | 5.17 | 5.34 | 5.34 | 1.91% | 699,866 |
| Sep 1, 2026 | 5.08 | 5.27 | 4.98 | 5.24 | 5.24 | 0.96% | 1,028,959 |
| Aug 31, 2026 | 5.00 | 5.27 | 4.98 | 5.19 | 5.19 | 4.85% | 1,250,839 |
| Aug 28, 2026 | 4.84 | 5.00 | 4.82 | 4.95 | 4.95 | 1.43% | 878,459 |
| Aug 27, 2026 | 4.88 | 4.98 | 4.79 | 4.88 | 4.88 | -0.61% | 967,686 |
| Aug 26, 2026 | 4.98 | 4.99 | 4.78 | 4.91 | 4.91 | -2.77% | 890,179 |
| Aug 25, 2026 | 5.24 | 5.39 | 5.02 | 5.05 | 5.05 | -3.81% | 1,771,959 |
| Aug 24, 2026 | 4.79 | 5.36 | 4.72 | 5.25 | 5.25 | 18.51% | 3,178,120 |
| Aug 21, 2026 | 4.32 | 4.60 | 4.32 | 4.43 | 4.43 | 3.75% | 2,269,161 |
| Aug 20, 2026 | 3.89 | 4.37 | 3.75 | 4.27 | 4.27 | 7.02% | 1,370,569 |
| Aug 19, 2026 | 4.00 | 4.08 | 3.94 | 3.99 | 3.99 | 1.01% | 546,895 |
| Aug 18, 2026 | 3.92 | 4.00 | 3.83 | 3.95 | 3.95 | 1.80% | 675,581 |
| Aug 17, 2026 | 4.04 | 4.04 | 3.77 | 3.88 | 3.88 | -4.32% | 591,716 |
| Aug 14, 2026 | 4.15 | 4.19 | 3.99 | 4.06 | 4.06 | -0.86% | 607,269 |
| Aug 13, 2026 | 3.98 | 4.14 | 3.84 | 4.09 | 4.09 | 2.00% | 559,858 |
| Aug 12, 2026 | 3.81 | 4.02 | 3.76 | 4.01 | 4.01 | 5.53% | 921,390 |
| Aug 11, 2026 | 3.77 | 3.86 | 3.75 | 3.80 | 3.80 | 0.80% | 772,808 |
| Aug 10, 2026 | 3.81 | 3.85 | 3.69 | 3.77 | 3.77 | -1.05% | 1,022,803 |
| Aug 7, 2026 | 3.83 | 3.85 | 3.74 | 3.81 | 3.81 | 0.26% | 342,030 |
| Aug 6, 2026 | 3.79 | 3.88 | 3.77 | 3.80 | 3.80 | 1.06% | 503,348 |
| Aug 5, 2026 | 3.78 | 3.91 | 3.67 | 3.76 | 3.76 | -2.08% | 741,941 |
| Aug 4, 2026 | 3.82 | 3.90 | 3.79 | 3.84 | 3.84 | 1.32% | 575,289 |
| Aug 3, 2026 | 4.09 | 4.10 | 3.76 | 3.79 | 3.79 | -8.01% | 1,026,988 |
| Jul 31, 2026 | 3.58 | 4.12 | 3.54 | 4.12 | 4.12 | 15.41% | 1,721,179 |
| Jul 30, 2026 | 3.50 | 3.61 | 3.49 | 3.57 | 3.57 | 1.13% | 989,694 |
| Jul 29, 2026 | 3.09 | 3.61 | 3.08 | 3.53 | 3.53 | 13.87% | 3,036,186 |
| Jul 28, 2026 | 3.09 | 3.14 | 3.05 | 3.10 | 3.10 | 0.65% | 330,587 |
| Jul 27, 2026 | 3.12 | 3.24 | 3.07 | 3.08 | 3.08 | 0.65% | 397,899 |
| Jul 24, 2026 | 3.14 | 3.20 | 3.04 | 3.06 | 3.06 | -3.77% | 588,655 |
| Jul 23, 2026 | 3.21 | 3.29 | 3.10 | 3.18 | 3.18 | -0.31% | 1,179,396 |
| Jul 22, 2026 | 3.51 | 3.52 | 3.18 | 3.19 | 3.19 | -9.38% | 1,476,739 |
| Jul 21, 2026 | 3.40 | 3.57 | 3.38 | 3.52 | 3.52 | 3.23% | 440,710 |
| Jul 20, 2026 | 3.41 | 3.47 | 3.38 | 3.41 | 3.41 | -1.45% | 540,243 |
| Jul 17, 2026 | 3.29 | 3.47 | 3.29 | 3.46 | 3.46 | 2.67% | 223,557 |
| Jul 16, 2026 | 3.35 | 3.41 | 3.29 | 3.37 | 3.37 | -0.30% | 353,259 |
| Jul 15, 2026 | 3.32 | 3.38 | 3.28 | 3.38 | 3.38 | 2.42% | 322,819 |
| Jul 14, 2026 | 3.31 | 3.40 | 3.19 | 3.30 | 3.30 | -2.37% | 705,866 |
| Jul 13, 2026 | 3.34 | 3.49 | 3.26 | 3.38 | 3.38 | 3.05% | 727,969 |
| Jul 10, 2026 | 3.32 | 3.37 | 3.25 | 3.28 | 3.28 | -1.20% | 397,734 |
| Jul 9, 2026 | 3.40 | 3.45 | 3.25 | 3.32 | 3.32 | -2.35% | 629,021 |
| Jul 8, 2026 | 3.47 | 3.48 | 3.34 | 3.40 | 3.40 | -2.58% | 385,125 |
| Jul 7, 2026 | 3.50 | 3.53 | 3.38 | 3.49 | 3.49 | 0.87% | 638,832 |
| Jul 6, 2026 | 3.65 | 3.72 | 3.46 | 3.46 | 3.46 | -4.16% | 622,363 |
| Jul 2, 2026 | 3.67 | 3.70 | 3.55 | 3.61 | 3.61 | 0.84% | 479,403 |
| Jul 1, 2026 | 3.79 | 3.80 | 3.57 | 3.58 | 3.58 | -2.98% | 883,001 |
| Jun 30, 2026 | 3.77 | 3.95 | 3.64 | 3.69 | 3.69 | -0.81% | 853,939 |
| Jun 29, 2026 | 3.61 | 3.73 | 3.61 | 3.72 | 3.72 | 1.09% | 690,356 |
| Jun 26, 2026 | 3.56 | 3.70 | 3.49 | 3.68 | 3.68 | 5.75% | 991,865 |