Alto Neuroscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	35.48	36.91	33.91	34.10	-	-4.78%	317,147
Sep 8, 2026	34.69	36.84	34.08	35.81	35.81	0.73%	580,706
Sep 4, 2026	36.18	36.98	35.45	35.55	35.55	-2.34%	269,780
Sep 3, 2026	36.84	37.36	35.91	36.40	36.40	-0.66%	324,652
Sep 2, 2026	35.97	37.39	35.22	36.64	36.64	4.09%	432,757
Sep 1, 2026	35.20	36.04	34.62	35.20	35.20	-0.51%	350,120
Aug 31, 2026	34.89	35.83	33.98	35.38	35.38	0.71%	757,871
Aug 28, 2026	35.00	35.72	34.73	35.13	35.13	-3.22%	246,710
Aug 27, 2026	36.08	36.82	35.46	36.30	36.30	-0.63%	359,558
Aug 26, 2026	35.80	36.86	34.87	36.53	36.53	0.61%	282,759
Aug 25, 2026	36.52	37.48	35.74	36.31	36.31	0.17%	473,914
Aug 24, 2026	33.96	36.99	33.52	36.25	36.25	5.75%	867,695
Aug 21, 2026	34.44	35.29	33.66	34.28	34.28	0.09%	291,093
Aug 20, 2026	34.36	34.65	33.65	34.25	34.25	-1.83%	313,918
Aug 19, 2026	35.00	35.41	33.81	34.89	34.89	2.23%	335,642
Aug 18, 2026	33.18	34.54	33.08	34.13	34.13	1.58%	433,555
Aug 17, 2026	32.15	34.35	31.08	33.60	33.60	4.54%	862,427
Aug 14, 2026	31.77	32.29	29.88	32.14	32.14	-0.50%	560,551
Aug 13, 2026	30.00	33.67	29.59	32.30	32.30	10.69%	989,536
Aug 12, 2026	28.24	29.70	28.24	29.18	29.18	1.39%	277,597
Aug 11, 2026	28.49	29.06	27.43	28.78	28.78	1.73%	227,221
Aug 10, 2026	28.64	29.15	27.40	28.29	28.29	-1.33%	417,561
Aug 7, 2026	29.00	29.25	27.71	28.67	28.67	0.70%	336,431
Aug 6, 2026	27.99	29.49	27.67	28.47	28.47	1.57%	418,973
Aug 5, 2026	28.51	28.54	27.00	28.03	28.03	-0.71%	248,876
Aug 4, 2026	27.79	28.50	27.00	28.23	28.23	3.52%	555,435
Aug 3, 2026	27.00	27.63	25.80	27.27	27.27	0.74%	408,661
Jul 31, 2026	28.50	28.80	26.89	27.07	27.07	-5.45%	323,668
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