Alto Neuroscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	27.09	28.75	26.51	28.63	28.63	7.15%	349,658
Jul 29, 2026	27.60	28.07	26.60	26.72	26.72	-2.55%	300,125
Jul 28, 2026	28.00	28.00	26.51	27.42	27.42	-1.61%	410,681
Jul 27, 2026	26.63	28.32	26.47	27.87	27.87	4.07%	499,160
Jul 24, 2026	27.28	27.89	25.72	26.78	26.78	-0.26%	295,563
Jul 23, 2026	26.67	27.21	26.46	26.85	26.85	-1.40%	257,855
Jul 22, 2026	26.54	27.59	26.00	27.23	27.23	0.59%	392,904
Jul 21, 2026	26.05	27.46	25.96	27.07	27.07	4.52%	434,534
Jul 20, 2026	27.51	28.63	25.66	25.90	25.90	-5.95%	611,853
Jul 17, 2026	26.63	28.82	26.44	27.54	27.54	0.77%	777,093
Jul 16, 2026	27.58	28.56	26.70	27.33	27.33	-1.76%	545,584
Jul 15, 2026	27.74	28.34	26.44	27.82	27.82	0.07%	422,333
Jul 14, 2026	28.62	28.85	26.22	27.80	27.80	-0.82%	559,456
Jul 13, 2026	26.45	28.40	25.50	28.03	28.03	5.85%	2,146,878
Jul 10, 2026	27.20	27.63	24.81	26.48	26.48	-4.20%	517,080
Jul 9, 2026	26.13	27.83	25.70	27.64	27.64	5.94%	509,101
Jul 8, 2026	25.76	27.20	24.58	26.09	26.09	1.52%	883,490
Jul 7, 2026	26.25	26.77	24.30	25.70	25.70	-1.98%	662,935
Jul 6, 2026	24.85	26.87	24.41	26.22	26.22	5.81%	677,164
Jul 2, 2026	24.85	26.00	24.39	24.78	24.78	-0.64%	438,524
Jul 1, 2026	26.45	26.98	24.90	24.94	24.94	-5.49%	378,166
Jun 30, 2026	27.99	28.30	26.18	26.39	26.39	-5.99%	424,078
Jun 29, 2026	26.62	28.26	25.80	28.07	28.07	3.81%	643,281
Jun 26, 2026	25.03	27.11	24.89	27.04	27.04	6.88%	4,039,739
Jun 25, 2026	24.93	26.38	24.82	25.30	25.30	1.57%	322,160
Jun 24, 2026	24.76	26.57	24.76	24.91	24.91	1.92%	377,173
Jun 23, 2026	22.32	25.80	22.32	24.44	24.44	6.59%	404,522
Jun 22, 2026	23.09	23.95	22.56	22.93	22.93	0.84%	366,716
Jun 18, 2026	22.50	23.51	21.76	22.74	22.74	4.36%	534,510
Jun 17, 2026	20.98	22.28	20.98	21.79	21.79	3.76%	272,577
Jun 16, 2026	21.25	22.13	20.67	21.00	21.00	-0.80%	267,320
Jun 15, 2026	21.80	21.91	20.85	21.17	21.17	-1.40%	246,760
Jun 12, 2026	21.50	22.79	21.24	21.47	21.47	0.19%	272,026
Jun 11, 2026	19.75	21.65	19.60	21.43	21.43	8.89%	336,281
Jun 10, 2026	21.02	21.55	19.39	19.68	19.68	-6.95%	346,955
Jun 9, 2026	18.46	21.27	17.97	21.15	21.15	15.95%	596,376
Jun 8, 2026	18.47	19.09	17.90	18.24	18.24	-0.11%	515,461
Jun 5, 2026	19.80	20.21	17.95	18.26	18.26	-8.84%	414,098
Jun 4, 2026	18.85	20.17	18.66	20.03	20.03	6.26%	366,763
Jun 3, 2026	18.64	19.43	18.39	18.85	18.85	0.75%	471,209
Jun 2, 2026	19.53	19.88	18.47	18.71	18.71	-5.51%	321,043
Jun 1, 2026	20.02	20.39	19.55	19.80	19.80	-1.35%	219,415
May 29, 2026	19.97	20.50	19.33	20.07	20.07	-0.74%	170,964
May 28, 2026	20.47	20.48	19.80	20.22	20.22	-1.08%	247,146
May 27, 2026	20.97	21.60	20.22	20.44	20.44	-2.94%	153,197
May 26, 2026	21.13	22.00	20.28	21.06	21.06	-0.75%	413,617
May 22, 2026	21.69	21.69	20.56	21.22	21.22	-1.49%	269,934
May 21, 2026	20.75	21.59	20.59	21.54	21.54	3.66%	262,707
May 20, 2026	20.46	20.96	20.09	20.78	20.78	1.61%	208,663
May 19, 2026	21.71	22.44	20.21	20.45	20.45	-6.19%	328,399