Alto Neuroscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	22.70	23.25	21.20	21.80	21.80	-5.13%	686,928
May 15, 2026	23.04	23.50	22.41	22.98	22.98	-2.59%	376,330
May 14, 2026	22.00	23.91	21.93	23.59	23.59	3.24%	509,839
May 13, 2026	23.92	23.99	22.30	22.85	22.85	-7.23%	416,747
May 12, 2026	24.60	24.95	23.46	24.63	24.63	0.41%	206,921
May 11, 2026	24.34	26.05	23.74	24.53	24.53	1.11%	389,448
May 8, 2026	24.47	24.91	23.65	24.26	24.26	0.79%	171,304
May 7, 2026	24.23	24.46	23.33	24.07	24.07	-1.71%	614,864
May 6, 2026	25.23	26.07	24.41	24.49	24.49	-3.77%	352,801
May 5, 2026	25.91	26.78	24.80	25.45	25.45	1.03%	292,945
May 4, 2026	25.12	26.00	24.75	25.19	25.19	1.00%	238,758
May 1, 2026	25.46	25.75	24.26	24.94	24.94	-2.81%	208,922
Apr 30, 2026	24.60	25.85	23.28	25.66	25.66	5.60%	336,814
Apr 29, 2026	24.39	24.39	23.52	24.30	24.30	-0.69%	146,587
Apr 28, 2026	24.24	24.99	23.69	24.47	24.47	0.82%	140,312
Apr 27, 2026	24.55	25.66	23.92	24.27	24.27	-1.02%	185,315
Apr 24, 2026	25.92	26.01	24.15	24.52	24.52	-4.63%	195,027
Apr 23, 2026	26.94	27.87	25.43	25.71	25.71	-5.34%	230,089
Apr 22, 2026	26.22	28.44	25.96	27.16	27.16	6.14%	335,643
Apr 21, 2026	27.14	27.35	24.84	25.59	25.59	-6.37%	318,549
Apr 20, 2026	27.59	27.59	26.01	27.33	27.33	-1.41%	334,880
Apr 17, 2026	26.25	28.11	25.81	27.72	27.72	6.37%	337,303
Apr 16, 2026	25.50	26.25	25.06	26.06	26.06	2.32%	321,351
Apr 15, 2026	25.45	25.84	24.75	25.47	25.47	-1.36%	341,361
Apr 14, 2026	26.45	27.50	25.60	25.82	25.82	0.27%	534,297
Apr 13, 2026	22.69	25.90	22.29	25.75	25.75	13.04%	787,412
Apr 10, 2026	22.53	22.78	21.74	22.78	22.78	1.70%	180,006
Apr 9, 2026	21.46	22.61	20.82	22.40	22.40	3.18%	194,049
Apr 8, 2026	21.85	22.30	21.57	21.71	21.71	1.69%	267,544
Apr 7, 2026	22.34	22.34	20.89	21.35	21.35	-5.24%	266,662
Apr 6, 2026	21.35	22.65	21.00	22.53	22.53	3.92%	346,598