Alvotech (ALVO)
NASDAQ: ALVO · Real-Time Price · USD
4.190
-0.480 (-10.28%)
At close: Nov 13, 2026, 4:00 PM EST
4.260
+0.070 (1.67%)
After-hours: Nov 13, 2026, 4:59 PM EST
Alvotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.58 | 4.63 | 4.13 | 4.19 | 4.19 | -10.28% | 2,091,332 |
| Nov 12, 2026 | 4.50 | 4.76 | 4.31 | 4.67 | 4.67 | -5.08% | 2,990,092 |
| Nov 11, 2026 | 4.94 | 5.03 | 4.87 | 4.92 | 4.92 | 0.82% | 840,118 |
| Nov 10, 2026 | 4.73 | 4.90 | 4.66 | 4.88 | 4.88 | 4.05% | 946,937 |
| Nov 9, 2026 | 4.90 | 4.94 | 4.66 | 4.69 | 4.69 | -3.50% | 1,265,759 |
| Nov 6, 2026 | 4.57 | 4.94 | 4.57 | 4.86 | 4.86 | 6.81% | 1,015,936 |
| Nov 5, 2026 | 4.66 | 4.66 | 4.51 | 4.55 | 4.55 | -2.57% | 752,749 |
| Nov 4, 2026 | 4.56 | 4.77 | 4.47 | 4.67 | 4.67 | 2.86% | 668,970 |
| Nov 3, 2026 | 4.60 | 4.66 | 4.48 | 4.54 | 4.54 | 1.34% | 541,400 |
| Nov 2, 2026 | 4.75 | 4.76 | 4.47 | 4.48 | 4.48 | -3.66% | 1,552,787 |
| Oct 30, 2026 | 4.85 | 4.87 | 4.56 | 4.65 | 4.65 | -4.91% | 714,818 |
| Oct 29, 2026 | 4.95 | 5.00 | 4.85 | 4.89 | 4.89 | -1.01% | 373,364 |
| Oct 28, 2026 | 4.77 | 4.97 | 4.74 | 4.94 | 4.94 | 4.00% | 627,918 |
| Oct 27, 2026 | 4.62 | 4.77 | 4.60 | 4.75 | 4.75 | 2.81% | 733,474 |
| Oct 26, 2026 | 4.57 | 4.64 | 4.52 | 4.62 | 4.62 | 0.87% | 584,889 |
| 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% | 926,997 |
| Oct 21, 2026 | 5.14 | 5.24 | 5.12 | 5.13 | 5.13 | 0.20% | 480,527 |
| Oct 20, 2026 | 5.40 | 5.45 | 5.09 | 5.12 | 5.12 | 1.79% | 1,302,515 |
| 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 |