5 DAY PERFORMANCE
-3.25%
1 MONTH PERFORMANCE
+18.69%
3 MONTH PERFORMANCE
+265.12%
6 MONTH PERFORMANCE
+463.03%
YEAR-TO-DATE PERFORMANCE
+216.78%
1 YEAR PERFORMANCE
+243.59%
Alto Neuroscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $13.50 | $13.38 (-0.89%) | $13.62 | $13.22 | 241.97 K | $362.22 M |
| 12/03/2025 | $12.94 | $13.39 (3.48%) | $13.66 | $12.94 | 357.62 K | $362.49 M |
| 12/02/2025 | $13.08 | $12.80 (-2.14%) | $13.27 | $12.63 | 185.52 K | $346.52 M |
| 12/01/2025 | $13.50 | $13.04 (-3.41%) | $13.73 | $13.02 | 245.94 K | $353.02 M |
| 11/28/2025 | $13.55 | $13.85 (2.21%) | $14.08 | $13.43 | 278.70 K | $374.95 M |
| 11/26/2025 | $13.40 | $13.51 (0.82%) | $13.79 | $13.16 | 181.64 K | $365.74 M |
| 11/25/2025 | $13.58 | $13.36 (-1.62%) | $13.83 | $12.93 | 198.15 K | $361.68 M |
| 11/24/2025 | $13.34 | $13.30 (-0.3%) | $13.56 | $12.55 | 218.77 K | $360.06 M |
| 11/21/2025 | $14.03 | $13.25 (-5.56%) | $14.17 | $12.88 | 337.94 K | $358.70 M |
| 11/20/2025 | $15.32 | $14.15 (-7.64%) | $16.49 | $14.05 | 444.50 K | $383.07 M |
| 11/19/2025 | $14.65 | $15.54 (6.08%) | $15.78 | $14.57 | 518.60 K | $420.70 M |
| 11/18/2025 | $13.63 | $14.75 (8.22%) | $14.92 | $13.60 | 440.54 K | $399.31 M |
| 11/17/2025 | $12.84 | $13.80 (7.48%) | $14.79 | $12.55 | 532.24 K | $373.59 M |
| 11/14/2025 | $11.01 | $12.11 (9.99%) | $13.23 | $10.80 | 436.95 K | $327.84 M |
| 11/13/2025 | $14.45 | $11.35 (-21.45%) | $14.45 | $11.34 | 634.50 K | $307.27 M |
| 11/12/2025 | $13.40 | $14.20 (5.97%) | $14.69 | $13.30 | 444.64 K | $384.42 M |
| 11/11/2025 | $12.73 | $13.40 (5.26%) | $13.76 | $12.47 | 340.90 K | $362.76 M |
| 11/10/2025 | $11.88 | $12.74 (7.24%) | $12.90 | $11.87 | 272.30 K | $344.90 M |
| 11/07/2025 | $10.87 | $11.55 (6.26%) | $11.56 | $10.62 | 556.75 K | $312.68 M |
| 11/06/2025 | $11.25 | $11.13 (-1.07%) | $11.51 | $10.83 | 215.90 K | $301.31 M |
| 11/05/2025 | $11.23 | $11.29 (0.53%) | $11.65 | $11.12 | 241.50 K | $305.64 M |
| 11/04/2025 | $11.98 | $11.23 (-6.26%) | $11.98 | $10.20 | 759.50 K | $304.02 M |
| 11/03/2025 | $14.19 | $12.17 (-14.24%) | $14.20 | $11.81 | 783.60 K | $329.47 M |
| 10/31/2025 | $14.31 | $14.19 (-0.84%) | $14.70 | $13.53 | 436.95 K | $384.15 M |
| 10/30/2025 | $14.10 | $14.32 (1.56%) | $15.18 | $13.67 | 545.34 K | $387.67 M |
| 10/29/2025 | $13.52 | $14.04 (3.85%) | $15.04 | $13.23 | 1.21 M | $380.09 M |
| 10/28/2025 | $12.15 | $13.62 (12.1%) | $13.72 | $11.73 | 1.16 M | $368.72 M |
| 10/27/2025 | $11.50 | $12.25 (6.52%) | $12.71 | $11.23 | 1.03 M | $331.63 M |
| 10/24/2025 | $11.65 | $11.00 (-5.58%) | $11.95 | $10.92 | 356.53 K | $297.79 M |
| 10/23/2025 | $10.25 | $11.18 (9.07%) | $11.24 | $10.18 | 437.60 K | $302.66 M |
| 10/22/2025 | $10.58 | $10.20 (-3.59%) | $10.95 | $9.73 | 620.63 K | $276.13 M |
| 10/21/2025 | $10.84 | $10.85 (0.09%) | $11.44 | $10.53 | 1.07 M | $293.73 M |
| 10/20/2025 | $6.75 | $11.00 (62.96%) | $12.19 | $6.72 | 17.77 M | $297.79 M |
| 10/17/2025 | $5.76 | $6.08 (5.56%) | $6.19 | $5.71 | 354.23 K | $164.60 M |
| 10/16/2025 | $6.21 | $5.88 (-5.31%) | $6.34 | $5.74 | 378.10 K | $159.18 M |
| 10/15/2025 | $5.59 | $6.11 (9.3%) | $6.19 | $5.56 | 318.55 K | $165.41 M |
| 10/14/2025 | $5.71 | $5.62 (-1.58%) | $5.78 | $5.23 | 425.92 K | $152.14 M |
| 10/13/2025 | $5.77 | $5.88 (1.91%) | $5.96 | $5.61 | 235.32 K | $159.18 M |
| 10/10/2025 | $6.03 | $5.64 (-6.47%) | $6.15 | $5.52 | 314.70 K | $152.69 M |
| 10/09/2025 | $6.26 | $6.02 (-3.83%) | $6.44 | $5.94 | 408.83 K | $162.97 M |
| 10/08/2025 | $6.15 | $6.21 (0.98%) | $6.27 | $5.90 | 382.05 K | $168.12 M |
| 10/07/2025 | $6.41 | $5.94 (-7.33%) | $6.59 | $5.63 | 814.14 K | $160.81 M |
| 10/06/2025 | $7.04 | $6.54 (-7.1%) | $7.70 | $6.34 | 1.94 M | $177.05 M |
| 10/03/2025 | $4.76 | $6.89 (44.75%) | $8.46 | $4.71 | 61.88 M | $186.53 M |
| 10/02/2025 | $4.04 | $4.41 (9.16%) | $4.77 | $4.04 | 159.20 K | $119.39 M |
| 10/01/2025 | $4.00 | $4.07 (1.75%) | $4.12 | $4.00 | 50.15 K | $110.18 M |
| 09/30/2025 | $4.00 | $4.02 (0.5%) | $4.13 | $3.93 | 43.00 K | $108.83 M |
| 09/29/2025 | $4.08 | $4.01 (-1.72%) | $4.10 | $3.91 | 86.00 K | $108.56 M |
| 09/26/2025 | $3.84 | $3.95 (2.86%) | $3.98 | $3.77 | 62.10 K | $106.93 M |
| 09/25/2025 | $3.86 | $3.80 (-1.55%) | $3.88 | $3.77 | 50.93 K | $102.87 M |
| 09/24/2025 | $4.09 | $3.88 (-5.13%) | $4.14 | $3.78 | 56.58 K | $105.04 M |
| 09/23/2025 | $4.00 | $4.11 (2.75%) | $4.14 | $3.99 | 103.80 K | $111.27 M |
| 09/22/2025 | $3.74 | $3.98 (6.42%) | $3.99 | $3.65 | 126.53 K | $107.75 M |
| 09/19/2025 | $4.11 | $3.60 (-12.41%) | $4.11 | $3.59 | 253.40 K | $97.46 M |
| 09/18/2025 | $3.94 | $4.11 (4.31%) | $4.11 | $3.89 | 84.79 K | $111.27 M |
| 09/17/2025 | $4.00 | $3.82 (-4.5%) | $4.00 | $3.81 | 69.82 K | $103.42 M |
| 09/16/2025 | $3.80 | $3.95 (3.95%) | $3.95 | $3.77 | 57.52 K | $106.93 M |
| 09/15/2025 | $3.89 | $3.77 (-3.08%) | $3.89 | $3.65 | 55.80 K | $102.06 M |
| 09/12/2025 | $3.92 | $3.89 (-0.77%) | $3.99 | $3.86 | 38.80 K | $105.31 M |
| 09/11/2025 | $3.66 | $3.93 (7.38%) | $3.99 | $3.61 | 112.69 K | $106.39 M |
| 09/10/2025 | $3.75 | $3.56 (-5.07%) | $3.75 | $3.50 | 76.45 K | $96.38 M |
| 09/09/2025 | $3.88 | $3.77 (-2.84%) | $3.94 | $3.69 | 101.92 K | $102.06 M |
| 09/08/2025 | $3.68 | $3.89 (5.71%) | $3.95 | $3.62 | 53.15 K | $105.31 M |
| 09/05/2025 | $3.51 | $3.67 (4.56%) | $3.70 | $3.47 | 36.32 K | $99.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
