Alvotech (ALVO)
NASDAQ: ALVO · Real-Time Price · USD
4.580
-0.210 (-4.38%)
At close: Oct 23, 2026, 4:00 PM EDT
4.590
+0.010 (0.22%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Alvotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.78 | 4.78 | 4.57 | 4.58 | 4.58 | -4.38% | 666,200 |
| Oct 22, 2026 | 5.07 | 5.07 | 4.79 | 4.79 | 4.79 | -6.63% | 926,036 |
| Oct 21, 2026 | 5.14 | 5.24 | 5.12 | 5.13 | 5.13 | 0.20% | 480,480 |
| Oct 20, 2026 | 5.40 | 5.45 | 5.09 | 5.12 | 5.12 | 1.79% | 1,301,820 |
| Oct 19, 2026 | 5.13 | 5.15 | 5.02 | 5.03 | 5.03 | 0.60% | 907,729 |
| Oct 16, 2026 | 5.27 | 5.30 | 4.95 | 5.00 | 5.00 | -5.84% | 1,059,087 |
| Oct 15, 2026 | 5.15 | 5.39 | 5.13 | 5.31 | 5.31 | 2.71% | 1,156,272 |
| Oct 14, 2026 | 5.32 | 5.51 | 5.15 | 5.17 | 5.17 | -3.90% | 1,058,173 |
| Oct 13, 2026 | 5.51 | 5.64 | 5.31 | 5.38 | 5.38 | -2.18% | 1,214,031 |
| Oct 12, 2026 | 5.79 | 5.89 | 5.44 | 5.50 | 5.50 | -4.84% | 841,038 |
| Oct 9, 2026 | 5.67 | 5.81 | 5.57 | 5.78 | 5.78 | 1.94% | 707,139 |
| Oct 8, 2026 | 5.83 | 5.83 | 5.61 | 5.67 | 5.67 | -3.08% | 668,879 |
| Oct 7, 2026 | 6.10 | 6.14 | 5.85 | 5.85 | 5.85 | -4.72% | 864,565 |
| Oct 6, 2026 | 6.07 | 6.17 | 6.00 | 6.14 | 6.14 | 0.49% | 1,219,410 |
| Oct 5, 2026 | 5.99 | 6.53 | 5.90 | 6.11 | 6.11 | 12.11% | 2,899,038 |
| Oct 2, 2026 | 5.61 | 5.70 | 5.43 | 5.45 | 5.45 | -3.02% | 750,933 |
| Oct 1, 2026 | 5.81 | 5.82 | 5.46 | 5.62 | 5.62 | -3.10% | 1,201,560 |
| Sep 30, 2026 | 5.95 | 5.97 | 5.76 | 5.80 | 5.80 | -2.03% | 1,136,284 |
| Sep 29, 2026 | 6.14 | 6.17 | 5.83 | 5.92 | 5.92 | -3.74% | 1,169,798 |
| Sep 28, 2026 | 5.73 | 6.17 | 5.68 | 6.15 | 6.15 | 6.96% | 1,436,374 |
| Sep 25, 2026 | 5.90 | 5.90 | 5.67 | 5.75 | 5.75 | -2.21% | 705,189 |
| Sep 24, 2026 | 5.75 | 6.06 | 5.75 | 5.88 | 5.88 | 1.20% | 1,198,733 |
| Sep 23, 2026 | 5.86 | 5.89 | 5.70 | 5.81 | 5.81 | -0.51% | 774,267 |
| Sep 22, 2026 | 5.90 | 5.97 | 5.72 | 5.84 | 5.84 | -0.68% | 978,060 |
| Sep 21, 2026 | 5.92 | 5.98 | 5.74 | 5.88 | 5.88 | 0.17% | 1,313,024 |
| Sep 18, 2026 | 5.40 | 5.99 | 5.40 | 5.87 | 5.87 | 9.93% | 3,535,735 |
| Sep 17, 2026 | 5.22 | 5.46 | 5.20 | 5.34 | 5.34 | 4.71% | 1,705,978 |
| Sep 16, 2026 | 5.40 | 5.53 | 5.10 | 5.10 | 5.10 | 1.59% | 3,867,633 |
| Sep 15, 2026 | 5.05 | 5.07 | 4.90 | 5.02 | 5.02 | -0.59% | 610,025 |
| Sep 14, 2026 | 5.23 | 5.26 | 5.04 | 5.05 | 5.05 | -4.54% | 674,194 |
| Sep 11, 2026 | 5.28 | 5.39 | 5.26 | 5.29 | 5.29 | 0.95% | 667,872 |
| Sep 10, 2026 | 5.21 | 5.34 | 5.14 | 5.24 | 5.24 | 0.58% | 540,857 |
| Sep 9, 2026 | 5.15 | 5.24 | 5.06 | 5.21 | 5.21 | 0.39% | 572,359 |
| Sep 8, 2026 | 5.26 | 5.32 | 5.14 | 5.19 | 5.19 | -2.44% | 632,635 |
| Sep 4, 2026 | 5.31 | 5.40 | 5.21 | 5.32 | 5.32 | -1.12% | 535,401 |
| Sep 3, 2026 | 5.37 | 5.47 | 5.28 | 5.38 | 5.38 | 0.75% | 673,701 |
| Sep 2, 2026 | 5.24 | 5.42 | 5.17 | 5.34 | 5.34 | 1.91% | 700,299 |
| Sep 1, 2026 | 5.08 | 5.27 | 4.98 | 5.24 | 5.24 | 0.96% | 1,029,062 |
| 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 |