AlvotechALVONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $4.87 | $4.95 | $4.84 | $4.88 | 101,108 |
| 1/14/2026 | $4.81 | $5.01 | $4.76 | $5.00 | 242,505 |
| 1/13/2026 | $4.90 | $4.90 | $4.70 | $4.83 | 321,089 |
| 1/12/2026 | $4.65 | $4.96 | $4.65 | $4.93 | 534,131 |
| 1/9/2026 | $4.79 | $4.86 | $4.61 | $4.64 | 332,309 |
| 1/8/2026 | $4.67 | $4.86 | $4.62 | $4.73 | 297,332 |
| 1/7/2026 | $4.68 | $4.77 | $4.57 | $4.66 | 321,008 |
| 1/6/2026 | $4.82 | $4.90 | $4.40 | $4.58 | 1.04M |
| 1/5/2026 | $5.00 | $5.02 | $4.75 | $4.90 | 769,010 |
| 1/2/2026 | $5.14 | $5.14 | $4.96 | $5.00 | 317,773 |
| 12/31/2025 | $5.13 | $5.23 | $5.04 | $5.13 | 322,242 |
| 12/30/2025 | $4.97 | $5.12 | $4.97 | $5.05 | 293,300 |
| 12/29/2025 | $5.14 | $5.20 | $4.97 | $4.97 | 384,906 |
| 12/26/2025 | $5.30 | $5.35 | $5.16 | $5.26 | 360,945 |
| 12/24/2025 | $4.85 | $5.33 | $4.84 | $5.29 | 535,701 |
| 12/23/2025 | $5.00 | $5.09 | $4.79 | $4.81 | 772,800 |
| 12/22/2025 | $4.91 | $5.06 | $4.88 | $4.94 | 627,000 |
| 12/19/2025 | $4.80 | $5.07 | $4.80 | $4.90 | 912,706 |
| 12/18/2025 | $5.03 | $5.05 | $4.67 | $4.73 | 900,126 |
| 12/17/2025 | $4.97 | $5.12 | $4.97 | $5.00 | 455,700 |
| 12/16/2025 | $5.40 | $5.49 | $4.79 | $5.04 | 1.27M |
| 12/15/2025 | $5.62 | $5.64 | $5.37 | $5.40 | 332,146 |
| 12/12/2025 | $5.75 | $5.78 | $5.40 | $5.57 | 426,216 |
| 12/11/2025 | $5.57 | $5.85 | $5.50 | $5.75 | 600,500 |
| 12/10/2025 | $5.54 | $5.62 | $5.46 | $5.53 | 149,735 |
| 12/9/2025 | $5.23 | $5.67 | $5.23 | $5.56 | 546,256 |
| 12/8/2025 | $5.46 | $5.65 | $5.29 | $5.45 | 533,300 |
| 12/5/2025 | $5.11 | $5.50 | $5.10 | $5.47 | 862,010 |
| 12/4/2025 | $4.62 | $5.08 | $4.55 | $5.07 | 1.11M |
| 12/3/2025 | $4.50 | $4.70 | $4.32 | $4.64 | 1.23M |
| 12/2/2025 | $4.85 | $4.86 | $4.60 | $4.60 | 470,801 |
| 12/1/2025 | $5.11 | $5.12 | $4.81 | $4.84 | 454,822 |
| 11/28/2025 | $5.06 | $5.15 | $5.06 | $5.10 | 340,128 |
| 11/26/2025 | $5.20 | $5.21 | $5.09 | $5.15 | 439,846 |
| 11/25/2025 | $5.47 | $5.47 | $5.12 | $5.34 | 445,839 |
| 11/24/2025 | $5.15 | $5.49 | $5.08 | $5.47 | 363,418 |
| 11/21/2025 | $5.12 | $5.32 | $5.07 | $5.14 | 302,700 |
| 11/20/2025 | $5.39 | $5.40 | $5.05 | $5.06 | 648,407 |
| 11/19/2025 | $5.10 | $5.25 | $5.10 | $5.23 | 277,942 |
| 11/18/2025 | $5.11 | $5.19 | $5.10 | $5.11 | 424,400 |
| 11/17/2025 | $5.44 | $5.49 | $5.12 | $5.14 | 727,572 |
| 11/14/2025 | $5.57 | $5.68 | $5.40 | $5.49 | 545,100 |
| 11/13/2025 | $5.21 | $5.78 | $5.11 | $5.52 | 915,026 |
| 11/12/2025 | $5.57 | $5.68 | $5.56 | $5.60 | 470,200 |
| 11/11/2025 | $5.46 | $5.65 | $5.38 | $5.58 | 484,304 |
| 11/10/2025 | $5.83 | $5.85 | $5.47 | $5.48 | 721,137 |
| 11/7/2025 | $5.45 | $5.71 | $5.42 | $5.71 | 1.01M |
| 11/6/2025 | $5.00 | $5.20 | $5.00 | $5.06 | 679,325 |
| 11/5/2025 | $4.86 | $5.07 | $4.83 | $4.88 | 898,101 |
| 11/4/2025 | $5.09 | $5.10 | $4.70 | $4.83 | 1.67M |
| 11/3/2025 | $5.81 | $5.87 | $4.81 | $5.03 | 4.63M |
| 10/31/2025 | $7.81 | $7.81 | $7.52 | $7.65 | 427,619 |
| 10/30/2025 | $7.88 | $7.92 | $7.80 | $7.84 | 302,800 |
| 10/29/2025 | $7.82 | $8.01 | $7.79 | $7.90 | 441,384 |
| 10/28/2025 | $8.13 | $8.15 | $7.77 | $7.87 | 581,400 |
| 10/27/2025 | $8.49 | $8.50 | $8.11 | $8.13 | 281,000 |
| 10/24/2025 | $8.15 | $8.44 | $8.02 | $8.40 | 400,032 |
| 10/23/2025 | $8.30 | $8.32 | $8.09 | $8.15 | 228,450 |
| 10/22/2025 | $8.37 | $8.43 | $8.19 | $8.23 | 341,809 |
| 10/21/2025 | $8.52 | $8.53 | $8.35 | $8.52 | 243,600 |
| 10/20/2025 | $8.72 | $8.74 | $8.57 | $8.59 | 245,619 |
| 10/17/2025 | $8.58 | $8.73 | $8.43 | $8.72 | 314,433 |