5 DAY PERFORMANCE
-34.06%
1 MONTH PERFORMANCE
-29.49%
3 MONTH PERFORMANCE
-14.88%
6 MONTH PERFORMANCE
+9.66%
YEAR-TO-DATE PERFORMANCE
+52.07%
1 YEAR PERFORMANCE
+44.96%
Alphatec Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $21.47 | $21.45 (-0.09%) | $21.65 | $21.28 | 1.85 M | $3.25 B |
| 12/04/2025 | $21.29 | $21.28 (-0.05%) | $21.57 | $21.14 | 1.28 M | $3.22 B |
| 12/03/2025 | $21.11 | $21.23 (0.57%) | $21.46 | $20.87 | 2.10 M | $3.21 B |
| 12/02/2025 | $21.99 | $21.17 (-3.73%) | $22.06 | $21.14 | 2.92 M | $3.21 B |
| 12/01/2025 | $22.38 | $21.96 (-1.88%) | $22.44 | $21.82 | 1.85 M | $3.32 B |
| 11/28/2025 | $22.58 | $22.55 (-0.13%) | $22.60 | $22.30 | 769.40 K | $3.41 B |
| 11/26/2025 | $21.96 | $22.59 (2.87%) | $22.66 | $21.68 | 2.48 M | $3.42 B |
| 11/25/2025 | $20.74 | $21.83 (5.26%) | $22.00 | $20.64 | 2.89 M | $3.31 B |
| 11/24/2025 | $20.35 | $20.63 (1.38%) | $20.80 | $20.31 | 2.20 M | $3.12 B |
| 11/21/2025 | $19.53 | $20.31 (3.99%) | $20.74 | $19.09 | 2.31 M | $3.07 B |
| 11/20/2025 | $19.97 | $19.61 (-1.8%) | $20.00 | $19.43 | 1.27 M | $2.97 B |
| 11/19/2025 | $19.90 | $19.62 (-1.41%) | $20.20 | $19.60 | 1.61 M | $2.97 B |
| 11/18/2025 | $19.82 | $19.93 (0.55%) | $20.20 | $19.41 | 2.01 M | $3.02 B |
| 11/17/2025 | $19.52 | $19.87 (1.79%) | $19.94 | $19.42 | 1.68 M | $3.01 B |
| 11/14/2025 | $19.87 | $19.74 (-0.65%) | $20.06 | $19.51 | 2.60 M | $2.99 B |
| 11/13/2025 | $20.75 | $20.20 (-2.65%) | $20.82 | $20.00 | 2.14 M | $3.06 B |
| 11/12/2025 | $20.75 | $20.75 (0%) | $21.16 | $20.67 | 3.68 M | $3.14 B |
| 11/11/2025 | $20.41 | $20.72 (1.52%) | $21.04 | $20.40 | 2.30 M | $3.14 B |
| 11/10/2025 | $19.75 | $20.24 (2.48%) | $20.65 | $19.63 | 2.60 M | $3.06 B |
| 11/07/2025 | $19.62 | $19.80 (0.92%) | $20.17 | $19.49 | 2.36 M | $3.00 B |
| 11/06/2025 | $19.64 | $19.51 (-0.66%) | $20.00 | $19.07 | 2.64 M | $2.95 B |
| 11/05/2025 | $19.44 | $19.72 (1.44%) | $19.98 | $19.43 | 2.89 M | $2.99 B |
| 11/04/2025 | $19.02 | $19.42 (2.1%) | $19.57 | $19.02 | 2.47 M | $2.94 B |
| 11/03/2025 | $18.85 | $19.29 (2.33%) | $19.47 | $17.88 | 4.55 M | $2.92 B |
| 10/31/2025 | $20.02 | $18.99 (-5.14%) | $20.15 | $18.69 | 11.58 M | $2.88 B |
| 10/30/2025 | $16.50 | $16.33 (-1.03%) | $16.73 | $16.21 | 4.12 M | $2.47 B |
| 10/29/2025 | $16.59 | $16.49 (-0.6%) | $17.15 | $16.46 | 2.24 M | $2.50 B |
| 10/28/2025 | $16.72 | $16.65 (-0.42%) | $17.11 | $16.62 | 2.43 M | $2.52 B |
| 10/27/2025 | $16.12 | $16.58 (2.85%) | $16.75 | $16.02 | 2.31 M | $2.51 B |
| 10/24/2025 | $16.20 | $16.11 (-0.56%) | $16.28 | $16.01 | 1.83 M | $2.42 B |
| 10/23/2025 | $15.66 | $15.89 (1.47%) | $15.93 | $15.45 | 1.23 M | $2.38 B |
| 10/22/2025 | $15.59 | $15.67 (0.51%) | $15.91 | $15.38 | 2.10 M | $2.35 B |
| 10/21/2025 | $15.57 | $15.50 (-0.45%) | $15.84 | $15.20 | 2.53 M | $2.32 B |
| 10/20/2025 | $14.98 | $15.50 (3.47%) | $15.52 | $14.82 | 1.95 M | $2.32 B |
| 10/17/2025 | $14.26 | $14.89 (4.42%) | $14.99 | $14.05 | 2.41 M | $2.23 B |
| 10/16/2025 | $14.13 | $14.26 (0.92%) | $14.50 | $13.92 | 2.45 M | $2.14 B |
| 10/15/2025 | $13.77 | $13.99 (1.6%) | $14.34 | $13.55 | 2.40 M | $2.10 B |
| 10/14/2025 | $13.21 | $13.81 (4.54%) | $13.98 | $13.19 | 2.12 M | $2.07 B |
| 10/13/2025 | $13.16 | $13.24 (0.61%) | $13.52 | $13.14 | 1.80 M | $1.98 B |
| 10/10/2025 | $13.77 | $13.14 (-4.58%) | $13.87 | $13.13 | 1.52 M | $1.97 B |
| 10/09/2025 | $14.00 | $13.76 (-1.71%) | $14.05 | $13.71 | 1.48 M | $2.06 B |
| 10/08/2025 | $13.45 | $14.02 (4.24%) | $14.05 | $13.31 | 2.32 M | $2.10 B |
| 10/07/2025 | $13.62 | $13.45 (-1.25%) | $13.98 | $13.37 | 1.81 M | $2.02 B |
| 10/06/2025 | $14.00 | $13.60 (-2.86%) | $14.06 | $13.54 | 1.88 M | $2.04 B |
| 10/03/2025 | $13.76 | $13.96 (1.45%) | $14.07 | $13.74 | 1.48 M | $2.09 B |
| 10/02/2025 | $13.97 | $13.76 (-1.5%) | $14.33 | $13.57 | 1.99 M | $2.06 B |
| 10/01/2025 | $14.39 | $13.97 (-2.92%) | $14.39 | $13.73 | 2.59 M | $2.09 B |
| 09/30/2025 | $14.70 | $14.54 (-1.09%) | $14.80 | $14.40 | 3.03 M | $2.18 B |
| 09/29/2025 | $15.01 | $14.75 (-1.73%) | $15.11 | $14.65 | 1.24 M | $2.21 B |
| 09/26/2025 | $15.47 | $15.02 (-2.91%) | $15.50 | $14.95 | 1.34 M | $2.25 B |
| 09/25/2025 | $15.14 | $15.39 (1.65%) | $15.48 | $14.93 | 1.30 M | $2.31 B |
| 09/24/2025 | $15.58 | $15.21 (-2.37%) | $15.67 | $15.15 | 1.27 M | $2.28 B |
| 09/23/2025 | $15.60 | $15.49 (-0.71%) | $15.65 | $15.35 | 1.04 M | $2.32 B |
| 09/22/2025 | $15.50 | $15.60 (0.65%) | $15.69 | $15.29 | 1.37 M | $2.34 B |
| 09/19/2025 | $15.39 | $15.54 (0.97%) | $15.57 | $15.17 | 2.66 M | $2.33 B |
| 09/18/2025 | $14.70 | $15.22 (3.54%) | $15.25 | $14.68 | 1.61 M | $2.28 B |
| 09/17/2025 | $15.04 | $14.70 (-2.26%) | $15.13 | $14.65 | 1.79 M | $2.20 B |
| 09/16/2025 | $15.00 | $15.03 (0.2%) | $15.17 | $14.74 | 1.32 M | $2.25 B |
| 09/15/2025 | $15.32 | $15.05 (-1.76%) | $15.44 | $15.03 | 1.23 M | $2.26 B |
| 09/12/2025 | $15.46 | $15.26 (-1.29%) | $15.52 | $15.13 | 1.74 M | $2.29 B |
| 09/11/2025 | $15.39 | $15.63 (1.56%) | $15.69 | $15.26 | 2.42 M | $2.34 B |
| 09/10/2025 | $15.75 | $15.35 (-2.54%) | $15.89 | $15.21 | 2.03 M | $2.30 B |
| 09/09/2025 | $16.34 | $15.80 (-3.3%) | $16.38 | $15.77 | 2.58 M | $2.37 B |
| 09/08/2025 | $16.59 | $16.34 (-1.51%) | $16.59 | $16.20 | 1.34 M | $2.45 B |
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.
