5 DAY PERFORMANCE
-5.85%
1 MONTH PERFORMANCE
-13.20%
3 MONTH PERFORMANCE
+8.88%
6 MONTH PERFORMANCE
+403.26%
YEAR-TO-DATE PERFORMANCE
-13.20%
1 YEAR PERFORMANCE
+260.14%
Alto Neuroscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $15.34 | $15.48 (0.91%) | $15.61 | $14.38 | 199.31 K | $419.57 M |
| 01/29/2026 | $15.25 | $15.32 (0.46%) | $15.50 | $14.75 | 311.92 K | $415.23 M |
| 01/28/2026 | $16.76 | $15.33 (-8.53%) | $16.76 | $15.30 | 130.61 K | $415.50 M |
| 01/27/2026 | $16.41 | $16.81 (2.44%) | $17.00 | $16.41 | 69.70 K | $455.62 M |
| 01/26/2026 | $16.34 | $16.41 (0.43%) | $17.07 | $16.05 | 189.80 K | $444.78 M |
| 01/23/2026 | $17.00 | $16.61 (-2.29%) | $17.39 | $16.57 | 135.90 K | $450.20 M |
| 01/22/2026 | $17.62 | $17.18 (-2.5%) | $18.09 | $17.18 | 110.72 K | $465.65 M |
| 01/21/2026 | $17.60 | $17.59 (-0.06%) | $17.94 | $16.94 | 98.34 K | $476.76 M |
| 01/20/2026 | $16.67 | $17.42 (4.5%) | $18.50 | $16.30 | 220.41 K | $472.15 M |
| 01/16/2026 | $17.07 | $17.17 (0.59%) | $17.51 | $16.55 | 206.80 K | $465.38 M |
| 01/15/2026 | $17.13 | $17.02 (-0.64%) | $17.14 | $16.60 | 84.45 K | $461.31 M |
| 01/14/2026 | $16.57 | $17.16 (3.56%) | $17.50 | $16.08 | 160.80 K | $465.10 M |
| 01/13/2026 | $17.34 | $16.50 (-4.84%) | $17.34 | $15.90 | 147.64 K | $447.22 M |
| 01/12/2026 | $16.33 | $16.94 (3.74%) | $17.02 | $15.68 | 135.58 K | $459.14 M |
| 01/09/2026 | $16.05 | $16.37 (1.99%) | $17.47 | $15.69 | 215.30 K | $443.69 M |
| 01/08/2026 | $15.62 | $15.89 (1.73%) | $16.02 | $15.48 | 170.90 K | $430.68 M |
| 01/07/2026 | $15.01 | $16.00 (6.6%) | $16.33 | $15.01 | 208.23 K | $433.15 M |
| 01/06/2026 | $16.56 | $15.08 (-8.94%) | $16.56 | $14.08 | 419.80 K | $408.25 M |
| 01/05/2026 | $16.63 | $16.53 (-0.6%) | $16.69 | $15.58 | 274.34 K | $447.50 M |
| 01/02/2026 | $17.95 | $16.59 (-7.58%) | $17.95 | $16.22 | 237.11 K | $449.12 M |
| 12/31/2025 | $17.76 | $17.80 (0.23%) | $18.31 | $17.69 | 200.60 K | $481.88 M |
| 12/30/2025 | $18.80 | $17.94 (-4.57%) | $18.91 | $17.37 | 373.43 K | $485.67 M |
| 12/29/2025 | $18.23 | $18.57 (1.87%) | $18.86 | $18.00 | 277.20 K | $502.73 M |
| 12/26/2025 | $19.68 | $18.43 (-6.35%) | $19.68 | $18.21 | 305.73 K | $498.94 M |
| 12/24/2025 | $19.62 | $19.88 (1.33%) | $20.01 | $19.58 | 121.00 K | $538.19 M |
| 12/23/2025 | $19.86 | $19.66 (-1.01%) | $20.84 | $19.37 | 294.45 K | $532.24 M |
| 12/22/2025 | $20.00 | $20.04 (0.2%) | $20.21 | $19.30 | 624.40 K | $542.52 M |
| 12/19/2025 | $20.00 | $19.98 (-0.1%) | $20.91 | $19.07 | 1.29 M | $540.90 M |
| 12/18/2025 | $17.92 | $19.45 (8.54%) | $19.97 | $17.40 | 717.00 K | $526.55 M |
| 12/17/2025 | $17.24 | $18.19 (5.51%) | $18.64 | $17.20 | 698.94 K | $492.44 M |
| 12/16/2025 | $16.31 | $17.10 (4.84%) | $17.68 | $15.90 | 500.16 K | $462.93 M |
| 12/15/2025 | $15.25 | $17.03 (11.67%) | $17.61 | $15.00 | 1.22 M | $461.04 M |
| 12/12/2025 | $14.96 | $15.13 (1.14%) | $15.23 | $14.40 | 217.79 K | $409.60 M |
| 12/11/2025 | $14.21 | $14.68 (3.31%) | $15.31 | $14.00 | 233.39 K | $397.42 M |
| 12/10/2025 | $13.20 | $14.28 (8.18%) | $14.33 | $13.02 | 291.65 K | $386.59 M |
| 12/09/2025 | $13.61 | $13.25 (-2.65%) | $13.84 | $12.51 | 332.08 K | $358.70 M |
| 12/08/2025 | $13.83 | $13.84 (0.07%) | $14.33 | $13.46 | 375.83 K | $374.68 M |
| 12/05/2025 | $13.46 | $13.43 (-0.22%) | $13.71 | $12.95 | 206.64 K | $363.58 M |
| 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 |
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.
