Alto Neuroscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.32	2.49	2.29	2.31	2.31	0.43%	2,615,672
Jun 26, 2025	2.38	2.62	2.25	2.30	2.30	-10.51%	722,086
Jun 25, 2025	2.46	2.65	2.39	2.57	2.57	2.80%	214,215
Jun 24, 2025	2.37	2.57	2.37	2.50	2.50	4.60%	235,216
Jun 23, 2025	2.25	2.47	2.20	2.39	2.39	6.22%	591,552
Jun 20, 2025	2.27	2.27	2.15	2.25	2.25	-0.88%	457,398
Jun 18, 2025	2.24	2.33	2.21	2.27	2.27	1.79%	149,415
Jun 17, 2025	2.30	2.36	2.23	2.23	2.23	-3.46%	228,141
Jun 16, 2025	2.41	2.42	2.25	2.31	2.31	-4.15%	205,883
Jun 13, 2025	2.43	2.50	2.40	2.41	2.41	-1.63%	152,234
Jun 12, 2025	2.45	2.55	2.40	2.45	2.45	-2.00%	163,770
Jun 11, 2025	2.67	2.70	2.45	2.50	2.50	-5.30%	324,144
Jun 10, 2025	2.58	2.70	2.50	2.64	2.64	3.94%	261,608
Jun 9, 2025	2.65	2.67	2.52	2.54	2.54	-1.17%	179,793
Jun 6, 2025	2.42	2.60	2.40	2.57	2.57	7.98%	260,894
Jun 5, 2025	2.46	2.47	2.28	2.38	2.38	-2.86%	247,250
Jun 4, 2025	2.64	2.69	2.41	2.45	2.45	-6.84%	251,512
Jun 3, 2025	2.56	2.77	2.43	2.63	2.63	1.15%	1,253,938
Jun 2, 2025	2.60	2.71	2.52	2.60	2.60	0.78%	155,234
May 30, 2025	2.68	2.68	2.55	2.58	2.58	-4.09%	107,638
May 29, 2025	2.77	2.79	2.66	2.69	2.69	-1.10%	98,046
May 28, 2025	2.90	2.90	2.71	2.72	2.72	-5.23%	117,411
May 27, 2025	3.08	3.08	2.83	2.87	2.87	-5.28%	176,026
May 23, 2025	2.90	3.08	2.90	3.03	3.03	3.41%	276,114
May 22, 2025	2.88	2.99	2.85	2.93	2.93	2.81%	178,853
May 21, 2025	2.88	2.97	2.77	2.85	2.85	-2.06%	239,619
May 20, 2025	2.55	2.97	2.55	2.91	2.91	14.57%	307,719
May 19, 2025	2.51	2.61	2.49	2.54	2.54	0.40%	95,081
May 16, 2025	2.44	2.60	2.42	2.53	2.53	4.12%	217,242
May 15, 2025	2.20	2.45	2.16	2.43	2.43	10.45%	170,621
May 14, 2025	2.38	2.39	2.18	2.20	2.20	-7.17%	186,293
May 13, 2025	2.36	2.38	2.34	2.37	2.37	1.28%	105,420
May 12, 2025	2.26	2.35	2.25	2.34	2.34	5.41%	125,868
May 9, 2025	2.23	2.25	2.19	2.22	2.22	1.37%	148,535
May 8, 2025	2.17	2.30	2.15	2.19	2.19	0.92%	160,993
May 7, 2025	2.21	2.25	2.12	2.17	2.17	-0.91%	502,317
May 6, 2025	2.30	2.31	2.13	2.19	2.19	-6.81%	216,783
May 5, 2025	2.40	2.45	2.33	2.35	2.35	-3.69%	96,771
May 2, 2025	2.49	2.54	2.33	2.44	2.44	-0.41%	157,599
May 1, 2025	2.50	2.50	2.38	2.45	2.45	-1.61%	148,515
Apr 30, 2025	2.41	2.50	2.27	2.49	2.49	2.05%	134,869
Apr 29, 2025	2.41	2.46	2.31	2.44	2.44	1.24%	171,686
Apr 28, 2025	2.36	2.41	2.28	2.41	2.41	2.55%	151,239
Apr 25, 2025	2.25	2.35	2.20	2.35	2.35	3.07%	141,907
Apr 24, 2025	2.28	2.34	2.24	2.28	2.28	0.44%	100,053
Apr 23, 2025	2.33	2.46	2.26	2.27	2.27	0.44%	149,526
Apr 22, 2025	2.37	2.37	2.14	2.26	2.26	-2.59%	344,659
Apr 21, 2025	2.23	2.33	2.17	2.32	2.32	2.65%	183,528
Apr 17, 2025	2.19	2.27	2.15	2.26	2.26	0.44%	148,826
Apr 16, 2025	2.36	2.37	2.09	2.25	2.25	-4.66%	246,938