5 DAY PERFORMANCE
+22.25%
1 MONTH PERFORMANCE
+33.13%
3 MONTH PERFORMANCE
+13.32%
6 MONTH PERFORMANCE
-68.14%
YEAR-TO-DATE PERFORMANCE
+2.60%
1 YEAR PERFORMANCE
-69.44%
Alto Neuroscience, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.42 | $3.44 (0.58%) | $3.48 | $3.33 | 146,236 | $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 |
| 01/17/2025 | $4.48 | $4.64 (3.57%) | $4.65 | $4.31 | 204,616 | $125.09 M |
| 01/16/2025 | $4.33 | $4.43 (2.31%) | $4.48 | $4.23 | 106,819 | $119.43 M |
| 01/15/2025 | $4.58 | $4.30 (-6.11%) | $4.62 | $4.30 | 224,700 | $115.92 M |
| 01/14/2025 | $4.30 | $4.44 (3.26%) | $4.45 | $4.27 | 350,102 | $119.70 M |
| 01/13/2025 | $4.21 | $4.25 (0.95%) | $4.38 | $4.09 | 190,100 | $114.58 M |
| 01/10/2025 | $4.32 | $4.35 (0.69%) | $4.46 | $4.10 | 283,054 | $117.27 M |
| 01/08/2025 | $4.47 | $4.41 (-1.34%) | $4.56 | $4.20 | 208,500 | $118.89 M |
| 01/07/2025 | $4.36 | $4.52 (3.67%) | $4.60 | $4.27 | 195,947 | $121.85 M |
| 01/06/2025 | $4.65 | $4.34 (-6.67%) | $4.70 | $4.34 | 189,215 | $117.00 M |
| 01/03/2025 | $4.41 | $4.61 (4.54%) | $4.68 | $4.40 | 161,428 | $124.28 M |
| 01/02/2025 | $4.30 | $4.38 (1.86%) | $4.69 | $4.29 | 343,431 | $118.08 M |
| 12/31/2024 | $4.36 | $4.23 (-2.98%) | $4.37 | $4.06 | 223,100 | $114.04 M |
| 12/30/2024 | $4.24 | $4.20 (-0.94%) | $4.41 | $4.02 | 277,600 | $113.23 M |
| 12/27/2024 | $4.32 | $4.31 (-0.23%) | $4.48 | $4.25 | 237,497 | $116.19 M |
| 12/26/2024 | $4.05 | $4.42 (9.14%) | $4.51 | $4.05 | 273,813 | $119.16 M |
| 12/24/2024 | $4.01 | $4.09 (2%) | $4.14 | $3.94 | 85,602 | $110.26 M |
| 12/23/2024 | $3.86 | $4.00 (3.63%) | $4.07 | $3.85 | 188,801 | $107.84 M |
| 12/20/2024 | $3.65 | $3.89 (6.58%) | $3.93 | $3.65 | 461,754 | $104.87 M |
| 12/19/2024 | $3.71 | $3.72 (0.27%) | $3.80 | $3.56 | 314,266 | $100.29 M |
| 12/18/2024 | $3.80 | $3.64 (-4.21%) | $3.95 | $3.63 | 282,500 | $98.13 M |
| 12/17/2024 | $3.75 | $3.79 (1.07%) | $3.88 | $3.58 | 342,900 | $102.17 M |
| 12/16/2024 | $3.91 | $3.75 (-4.09%) | $4.09 | $3.74 | 315,560 | $101.10 M |
| 12/13/2024 | $3.83 | $3.83 (0%) | $3.87 | $3.69 | 319,008 | $103.25 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.
