Alvotech (ALVO)
NASDAQ: ALVO · Real-Time Price · USD
6.15
+0.40 (6.96%)
At close: Sep 28, 2026, 4:00 PM EDT
6.15
0.00 (0.00%)
After-hours: Sep 28, 2026, 4:15 PM EDT
Alvotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 5.73 | 6.12 | 5.68 | 6.13 | - | 6.52% | 1,275,747 |
| Sep 25, 2026 | 5.90 | 5.90 | 5.67 | 5.75 | 5.75 | -2.21% | 705,132 |
| Sep 24, 2026 | 5.75 | 6.06 | 5.75 | 5.88 | 5.88 | 1.20% | 1,197,942 |
| 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 |
| 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 |