Alphatec Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	7.58	7.75	7.48	7.57	7.57	0.26%	2,917,056
May 13, 2026	7.60	7.80	7.45	7.55	7.55	-2.45%	4,239,271
May 12, 2026	7.41	7.88	7.30	7.74	7.74	10.73%	5,348,882
May 11, 2026	7.49	7.49	6.82	6.99	6.99	-7.05%	5,109,503
May 8, 2026	7.98	8.00	7.50	7.52	7.52	-2.97%	5,095,611
May 7, 2026	7.12	7.93	7.03	7.75	7.75	10.87%	12,495,047
May 6, 2026	8.01	8.09	6.85	6.99	6.99	-31.67%	21,603,711
May 5, 2026	10.28	10.54	9.94	10.23	10.23	-0.97%	7,641,973
May 4, 2026	10.43	10.81	10.22	10.33	10.33	-0.96%	3,298,649
May 1, 2026	9.87	10.50	9.85	10.43	10.43	6.86%	2,953,815
Apr 30, 2026	9.24	9.80	9.11	9.76	9.76	4.95%	3,184,889
Apr 29, 2026	9.34	9.47	9.16	9.30	9.30	-0.53%	3,268,876
Apr 28, 2026	10.38	10.56	9.15	9.35	9.35	-9.75%	4,916,299
Apr 27, 2026	10.74	10.93	10.23	10.36	10.36	-4.95%	2,298,809
Apr 24, 2026	10.21	10.96	10.15	10.90	10.90	6.76%	4,389,553
Apr 23, 2026	10.60	10.72	10.05	10.21	10.21	-3.86%	1,989,360
Apr 22, 2026	10.53	10.83	10.51	10.62	10.62	1.34%	2,113,236
Apr 21, 2026	11.55	11.60	10.38	10.48	10.48	-9.26%	2,996,607
Apr 20, 2026	11.04	11.57	10.94	11.55	11.55	4.05%	2,451,966
Apr 17, 2026	11.17	11.43	10.98	11.10	11.10	2.59%	2,560,574
Apr 16, 2026	11.44	11.60	10.81	10.82	10.82	-5.25%	1,923,998
Apr 15, 2026	11.61	11.78	11.31	11.42	11.42	-0.87%	1,726,904
Apr 14, 2026	11.35	11.72	11.35	11.52	11.52	2.40%	2,039,346
Apr 13, 2026	10.79	11.30	10.79	11.25	11.25	3.21%	2,614,530
Apr 10, 2026	11.06	11.22	10.88	10.90	10.90	-1.54%	1,627,134
Apr 9, 2026	11.48	11.77	11.01	11.07	11.07	-5.06%	2,369,913
Apr 8, 2026	11.68	11.78	11.42	11.66	11.66	5.71%	2,355,835
Apr 7, 2026	10.91	11.30	10.80	11.03	11.03	0.55%	1,707,818
Apr 6, 2026	10.79	11.26	10.66	10.97	10.97	1.29%	1,282,724
Apr 2, 2026	10.97	11.37	10.61	10.83	10.83	-3.82%	2,108,317
Apr 1, 2026	11.03	11.51	10.74	11.26	11.26	3.49%	4,070,022
Mar 31, 2026	11.16	11.22	10.78	10.88	10.88	-1.09%	2,912,304
Mar 30, 2026	10.93	11.35	10.80	11.00	11.00	0.64%	2,278,809
Mar 27, 2026	11.46	11.52	10.87	10.93	10.93	-5.12%	1,950,654
Mar 26, 2026	11.56	11.84	11.46	11.52	11.52	0.26%	2,174,281
Mar 25, 2026	11.80	12.00	11.45	11.49	11.49	-2.21%	1,593,935
Mar 24, 2026	12.11	12.21	11.64	11.75	11.75	-3.29%	2,038,771
Mar 23, 2026	12.73	12.77	12.13	12.15	12.15	-1.78%	2,265,456
Mar 20, 2026	12.84	12.84	12.28	12.37	12.37	-2.75%	2,395,444
Mar 19, 2026	12.35	12.78	12.35	12.72	12.72	1.27%	1,838,250
Mar 18, 2026	13.00	13.08	12.51	12.56	12.56	-3.75%	2,617,316
Mar 17, 2026	12.63	13.07	12.63	13.05	13.05	3.57%	2,390,255
Mar 16, 2026	12.34	12.63	12.19	12.60	12.60	2.61%	1,664,591
Mar 13, 2026	12.56	12.71	12.20	12.28	12.28	-1.76%	3,172,134
Mar 12, 2026	12.41	12.58	12.25	12.50	12.50	-1.26%	2,228,277
Mar 11, 2026	12.50	12.93	12.12	12.66	12.66	1.20%	3,504,821
Mar 10, 2026	12.87	12.87	12.30	12.51	12.51	-2.80%	2,228,465
Mar 9, 2026	11.99	12.89	11.92	12.87	12.87	5.23%	4,573,227
Mar 6, 2026	12.26	12.39	12.04	12.23	12.23	-2.70%	1,851,331
Mar 5, 2026	12.86	12.89	12.24	12.57	12.57	-3.31%	2,731,017