5 DAY PERFORMANCE
+6.57%
1 MONTH PERFORMANCE
-21.18%
3 MONTH PERFORMANCE
-51.08%
6 MONTH PERFORMANCE
-84.27%
YEAR-TO-DATE PERFORMANCE
-46.34%
1 YEAR PERFORMANCE
-83.19%
Alto Neuroscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $2.19 | $2.26 (3.2%) | $2.27 | $2.15 | 148,824 | $55.60 M |
| 04/16/2025 | $2.36 | $2.25 (-4.66%) | $2.37 | $2.09 | 246,938 | $55.35 M |
| 04/15/2025 | $2.07 | $2.36 (14.01%) | $2.38 | $2.02 | 361,738 | $58.06 M |
| 04/14/2025 | $2.21 | $2.08 (-5.88%) | $2.21 | $2.08 | 211,716 | $51.17 M |
| 04/11/2025 | $2.09 | $2.13 (1.91%) | $2.15 | $1.98 | 168,333 | $52.40 M |
| 04/10/2025 | $2.01 | $2.05 (1.99%) | $2.11 | $1.91 | 522,800 | $50.43 M |
| 04/09/2025 | $2.00 | $2.07 (3.5%) | $2.23 | $1.90 | 388,949 | $50.93 M |
| 04/08/2025 | $2.43 | $2.03 (-16.46%) | $2.43 | $1.95 | 558,200 | $49.94 M |
| 04/07/2025 | $1.64 | $2.26 (37.8%) | $2.29 | $1.64 | 874,000 | $55.60 M |
| 04/04/2025 | $1.81 | $1.80 (-0.55%) | $1.82 | $1.60 | 483,838 | $44.28 M |
| 04/03/2025 | $2.00 | $1.85 (-7.5%) | $2.02 | $1.85 | 324,461 | $45.51 M |
| 04/02/2025 | $2.00 | $2.05 (2.5%) | $2.12 | $2.00 | 216,743 | $50.43 M |
| 04/01/2025 | $2.16 | $2.02 (-6.48%) | $2.19 | $2.00 | 268,586 | $49.70 M |
| 03/31/2025 | $2.22 | $2.16 (-2.7%) | $2.25 | $2.06 | 246,742 | $53.14 M |
| 03/28/2025 | $2.36 | $2.27 (-3.81%) | $2.40 | $2.27 | 157,500 | $55.85 M |
| 03/27/2025 | $2.50 | $2.41 (-3.6%) | $2.55 | $2.37 | 222,722 | $59.29 M |
| 03/26/2025 | $2.49 | $2.50 (0.4%) | $2.55 | $2.44 | 142,406 | $61.51 M |
| 03/25/2025 | $2.68 | $2.53 (-5.6%) | $2.68 | $2.53 | 219,548 | $62.24 M |
| 03/24/2025 | $2.64 | $2.65 (0.38%) | $2.75 | $2.60 | 225,700 | $65.20 M |
| 03/21/2025 | $2.63 | $2.65 (0.76%) | $2.82 | $2.58 | 619,001 | $71.44 M |
| 03/20/2025 | $2.77 | $2.69 (-2.89%) | $2.87 | $2.63 | 208,129 | $72.52 M |
| 03/19/2025 | $2.92 | $2.80 (-4.11%) | $2.98 | $2.73 | 201,103 | $75.49 M |
| 03/18/2025 | $3.04 | $2.88 (-5.26%) | $3.12 | $2.82 | 288,722 | $77.64 M |
| 03/17/2025 | $3.11 | $3.09 (-0.64%) | $3.21 | $3.00 | 189,800 | $76.02 M |
| 03/14/2025 | $3.23 | $3.17 (-1.86%) | $3.29 | $3.10 | 138,732 | $85.46 M |
| 03/13/2025 | $3.44 | $3.16 (-8.14%) | $3.49 | $3.10 | 242,851 | $85.19 M |
| 03/12/2025 | $3.42 | $3.44 (0.58%) | $3.48 | $3.33 | 146,666 | $92.74 M |
| 03/11/2025 | $3.26 | $3.39 (3.99%) | $3.42 | $3.03 | 322,459 | $91.39 M |
| 03/10/2025 | $3.50 | $3.33 (-4.86%) | $3.55 | $3.25 | 322,700 | $89.77 M |
| 03/07/2025 | $4.10 | $3.55 (-13.41%) | $4.13 | $3.40 | 583,338 | $95.70 M |
| 03/06/2025 | $3.34 | $3.95 (18.26%) | $3.95 | $3.20 | 595,323 | $106.49 M |
| 03/05/2025 | $3.20 | $3.38 (5.62%) | $3.56 | $3.20 | 979,009 | $91.12 M |
| 03/04/2025 | $3.26 | $3.11 (-4.6%) | $3.37 | $3.10 | 562,671 | $83.84 M |
| 03/03/2025 | $3.50 | $3.14 (-10.29%) | $3.58 | $3.01 | 2.41 M | $84.65 M |
| 02/28/2025 | $2.76 | $2.80 (1.45%) | $2.82 | $2.67 | 286,100 | $75.49 M |
| 02/27/2025 | $2.95 | $2.78 (-5.76%) | $3.01 | $2.75 | 200,100 | $74.95 M |
| 02/26/2025 | $2.93 | $2.94 (0.34%) | $3.08 | $2.90 | 423,186 | $79.26 M |
| 02/25/2025 | $3.11 | $2.94 (-5.47%) | $3.22 | $2.86 | 210,007 | $79.26 M |
| 02/24/2025 | $3.20 | $3.11 (-2.81%) | $3.24 | $3.06 | 87,224 | $83.84 M |
| 02/21/2025 | $3.18 | $3.19 (0.31%) | $3.22 | $3.07 | 139,100 | $86.00 M |
| 02/20/2025 | $3.13 | $3.12 (-0.32%) | $3.14 | $3.02 | 147,615 | $84.11 M |
| 02/19/2025 | $3.10 | $3.20 (3.23%) | $3.28 | $3.10 | 219,242 | $86.27 M |
| 02/18/2025 | $3.36 | $3.14 (-6.55%) | $3.48 | $3.11 | 234,400 | $84.65 M |
| 02/14/2025 | $3.26 | $3.36 (3.07%) | $3.40 | $3.21 | 178,700 | $90.58 M |
| 02/13/2025 | $3.16 | $3.26 (3.16%) | $3.28 | $3.05 | 235,018 | $87.89 M |
| 02/12/2025 | $3.07 | $3.15 (2.61%) | $3.31 | $3.00 | 711,815 | $84.92 M |
| 02/11/2025 | $3.35 | $3.11 (-7.16%) | $3.39 | $3.08 | 218,075 | $83.84 M |
| 02/10/2025 | $3.66 | $3.39 (-7.38%) | $3.66 | $3.30 | 331,374 | $91.39 M |
| 02/07/2025 | $3.96 | $3.65 (-7.83%) | $4.03 | $3.65 | 220,549 | $98.40 M |
| 02/06/2025 | $4.25 | $3.95 (-7.06%) | $4.25 | $3.92 | 192,200 | $106.49 M |
| 02/05/2025 | $4.01 | $4.20 (4.74%) | $4.21 | $4.00 | 274,345 | $113.23 M |
| 02/04/2025 | $4.17 | $4.00 (-4.08%) | $4.26 | $3.96 | 207,418 | $107.84 M |
| 02/03/2025 | $4.19 | $4.18 (-0.24%) | $4.30 | $4.05 | 121,527 | $112.69 M |
| 01/31/2025 | $4.46 | $4.29 (-3.81%) | $4.69 | $4.29 | 506,200 | $115.65 M |
| 01/30/2025 | $4.25 | $4.46 (4.94%) | $4.53 | $4.24 | 109,100 | $120.24 M |
| 01/29/2025 | $4.26 | $4.23 (-0.7%) | $4.50 | $4.20 | 184,600 | $114.04 M |
| 01/28/2025 | $4.30 | $4.27 (-0.7%) | $4.39 | $4.16 | 115,100 | $115.11 M |
| 01/27/2025 | $4.66 | $4.30 (-7.73%) | $4.88 | $4.30 | 341,339 | $115.92 M |
| 01/24/2025 | $4.80 | $4.70 (-2.08%) | $4.88 | $4.62 | 80,401 | $126.71 M |
| 01/23/2025 | $4.53 | $4.84 (6.84%) | $4.87 | $4.53 | 159,900 | $130.48 M |
| 01/22/2025 | $4.72 | $4.52 (-4.24%) | $4.87 | $4.52 | 256,813 | $121.85 M |
| 01/21/2025 | $4.64 | $4.73 (1.94%) | $4.88 | $4.54 | 251,045 | $127.52 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.
