5 DAY PERFORMANCE
+28.32%
1 MONTH PERFORMANCE
+43.16%
3 MONTH PERFORMANCE
+35.33%
6 MONTH PERFORMANCE
+16.26%
YEAR-TO-DATE PERFORMANCE
-38.83%
1 YEAR PERFORMANCE
-6.47%
Alphatec Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $10.15 | $10.35 (1.97%) | $10.40 | $10.06 | 2.64 M | $1.61 B |
| 10/07/2026 | $10.41 | $10.25 (-1.54%) | $10.66 | $10.18 | 2.44 M | $1.59 B |
| 10/06/2026 | $10.77 | $10.54 (-2.14%) | $10.89 | $10.49 | 1.91 M | $1.64 B |
| 10/05/2026 | $9.98 | $10.72 (7.41%) | $10.75 | $9.94 | 2.06 M | $1.67 B |
| 10/02/2026 | $10.10 | $10.03 (-0.69%) | $10.18 | $9.80 | 2.19 M | $1.56 B |
| 10/01/2026 | $10.27 | $9.90 (-3.6%) | $10.45 | $9.81 | 2.29 M | $1.54 B |
| 09/30/2026 | $10.41 | $10.32 (-0.86%) | $10.54 | $10.13 | 1.59 M | $1.60 B |
| 09/29/2026 | $10.03 | $10.37 (3.39%) | $10.42 | $10.00 | 1.73 M | $1.61 B |
| 09/28/2026 | $10.00 | $10.05 (0.5%) | $10.06 | $9.80 | 1.71 M | $1.56 B |
| 09/25/2026 | $9.80 | $10.12 (3.27%) | $10.32 | $9.72 | 3.00 M | $1.57 B |
| 09/24/2026 | $10.03 | $9.92 (-1.1%) | $10.05 | $9.83 | 1.66 M | $1.54 B |
| 09/23/2026 | $10.22 | $10.03 (-1.86%) | $10.28 | $9.94 | 1.63 M | $1.56 B |
| 09/22/2026 | $10.45 | $10.33 (-1.15%) | $10.50 | $10.27 | 1.21 M | $1.60 B |
| 09/21/2026 | $10.27 | $10.17 (-0.97%) | $10.32 | $10.06 | 1.70 M | $1.58 B |
| 09/18/2026 | $10.24 | $10.18 (-0.59%) | $10.54 | $10.17 | 2.79 M | $1.58 B |
| 09/17/2026 | $10.45 | $10.28 (-1.63%) | $10.53 | $10.02 | 2.76 M | $1.60 B |
| 09/16/2026 | $10.63 | $10.50 (-1.22%) | $10.76 | $10.43 | 2.73 M | $1.63 B |
| 09/15/2026 | $10.80 | $10.66 (-1.3%) | $10.94 | $10.61 | 2.87 M | $1.66 B |
| 09/14/2026 | $10.49 | $10.86 (3.53%) | $11.03 | $10.39 | 4.18 M | $1.69 B |
| 09/11/2026 | $9.55 | $10.58 (10.79%) | $10.60 | $9.34 | 6.46 M | $1.64 B |
| 09/10/2026 | $8.77 | $8.84 (0.8%) | $8.92 | $8.60 | 2.38 M | $1.37 B |
| 09/09/2026 | $9.23 | $8.99 (-2.6%) | $9.44 | $8.84 | 3.05 M | $1.40 B |
| 09/08/2026 | $9.55 | $9.19 (-3.77%) | $9.55 | $9.04 | 1.76 M | $1.43 B |
| 09/04/2026 | $9.22 | $9.45 (2.49%) | $9.51 | $9.08 | 1.58 M | $1.47 B |
| 09/03/2026 | $9.33 | $9.33 (0%) | $9.46 | $9.05 | 1.86 M | $1.45 B |
| 09/02/2026 | $9.24 | $9.19 (-0.54%) | $9.48 | $9.08 | 1.44 M | $1.43 B |
| 09/01/2026 | $9.46 | $9.21 (-2.64%) | $9.57 | $9.15 | 1.05 M | $1.43 B |
| 08/31/2026 | $9.32 | $9.37 (0.54%) | $9.45 | $9.25 | 1.38 M | $1.46 B |
| 08/28/2026 | $9.55 | $9.44 (-1.15%) | $9.65 | $9.40 | 1.21 M | $1.47 B |
| 08/27/2026 | $9.36 | $9.57 (2.24%) | $9.69 | $9.28 | 1.56 M | $1.49 B |
| 08/26/2026 | $9.37 | $9.42 (0.53%) | $9.49 | $9.20 | 1.42 M | $1.46 B |
| 08/25/2026 | $9.22 | $9.33 (1.19%) | $9.47 | $9.08 | 1.58 M | $1.45 B |
| 08/24/2026 | $9.49 | $9.24 (-2.63%) | $9.62 | $9.22 | 1.72 M | $1.44 B |
| 08/21/2026 | $9.26 | $9.48 (2.38%) | $9.51 | $9.11 | 1.45 M | $1.47 B |
| 08/20/2026 | $9.70 | $9.29 (-4.23%) | $9.71 | $9.22 | 1.51 M | $1.44 B |
| 08/19/2026 | $9.53 | $9.75 (2.31%) | $10.00 | $9.50 | 1.54 M | $1.51 B |
| 08/18/2026 | $9.55 | $9.53 (-0.21%) | $9.77 | $9.49 | 1.43 M | $1.48 B |
| 08/17/2026 | $9.63 | $9.45 (-1.87%) | $9.75 | $9.35 | 1.40 M | $1.47 B |
| 08/14/2026 | $9.79 | $9.79 (0%) | $9.91 | $9.69 | 1.76 M | $1.52 B |
| 08/13/2026 | $9.74 | $9.75 (0.1%) | $9.81 | $9.54 | 1.19 M | $1.51 B |
| 08/12/2026 | $9.24 | $9.63 (4.22%) | $9.70 | $9.12 | 1.95 M | $1.50 B |
| 08/11/2026 | $9.47 | $9.37 (-1.06%) | $9.68 | $9.34 | 1.46 M | $1.46 B |
| 08/10/2026 | $9.10 | $9.49 (4.29%) | $9.53 | $9.10 | 1.97 M | $1.47 B |
| 08/07/2026 | $9.34 | $9.31 (-0.32%) | $9.34 | $9.05 | 2.41 M | $1.45 B |
| 08/06/2026 | $9.55 | $9.21 (-3.56%) | $9.64 | $8.90 | 3.70 M | $1.43 B |
| 08/05/2026 | $9.87 | $9.57 (-3.04%) | $10.10 | $9.26 | 5.22 M | $1.49 B |
| 08/04/2026 | $9.96 | $10.35 (3.92%) | $10.39 | $9.96 | 4.38 M | $1.61 B |
| 08/03/2026 | $10.00 | $10.15 (1.5%) | $10.30 | $9.86 | 4.59 M | $1.58 B |
| 07/31/2026 | $9.73 | $9.52 (-2.16%) | $9.76 | $9.46 | 1.67 M | $1.48 B |
| 07/30/2026 | $9.65 | $9.66 (0.1%) | $9.80 | $9.54 | 1.81 M | $1.49 B |
| 07/29/2026 | $9.23 | $9.65 (4.55%) | $9.67 | $9.20 | 2.43 M | $1.49 B |
| 07/28/2026 | $9.10 | $9.32 (2.42%) | $9.43 | $9.00 | 2.08 M | $1.44 B |
| 07/27/2026 | $8.42 | $8.67 (2.97%) | $8.89 | $8.42 | 1.79 M | $1.34 B |
| 07/24/2026 | $8.21 | $8.26 (0.61%) | $8.38 | $8.06 | 1.46 M | $1.27 B |
| 07/23/2026 | $8.27 | $8.21 (-0.73%) | $8.27 | $8.07 | 1.34 M | $1.26 B |
| 07/22/2026 | $8.27 | $8.06 (-2.54%) | $8.33 | $8.01 | 2.09 M | $1.24 B |
| 07/21/2026 | $8.13 | $8.30 (2.09%) | $8.45 | $8.05 | 1.98 M | $1.28 B |
| 07/20/2026 | $8.51 | $8.27 (-2.82%) | $8.55 | $8.26 | 2.09 M | $1.27 B |
| 07/17/2026 | $9.09 | $8.54 (-6.05%) | $9.09 | $8.52 | 2.25 M | $1.32 B |
| 07/16/2026 | $9.17 | $9.27 (1.09%) | $9.61 | $9.15 | 2.11 M | $1.43 B |
| 07/15/2026 | $8.93 | $9.04 (1.23%) | $9.20 | $8.86 | 1.33 M | $1.39 B |
| 07/14/2026 | $9.53 | $8.97 (-5.88%) | $9.57 | $8.87 | 2.89 M | $1.38 B |
| 07/13/2026 | $9.66 | $9.74 (0.83%) | $9.94 | $9.61 | 1.79 M | $1.50 B |
| 07/10/2026 | $9.51 | $9.58 (0.74%) | $9.60 | $9.32 | 1.51 M | $1.48 B |
| 07/09/2026 | $9.42 | $9.51 (0.96%) | $9.53 | $9.18 | 1.74 M | $1.47 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.
