Alvotech (ALVO) Historical Stock Data
5.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALVO is up 0.08% a day on average. There have been 16 days where Alvotech closed green and 14 days where ALVO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 5.40 | 5.04 | ↓$0.36 (-6.67%) | 4.79 | 5.49 | 1.27M |
| 2025-12-15 | 5.62 | 5.40 | ↓$0.22 (-3.91%) | 5.37 | 5.64 | 332.13K |
| 2025-12-12 | 5.75 | 5.57 | ↓$0.18 (-3.13%) | 5.40 | 5.78 | 426.16K |
| 2025-12-11 | 5.57 | 5.75 | ↑$0.18 (3.23%) | 5.50 | 5.85 | 600.46K |
| 2025-12-10 | 5.54 | 5.53 | ↓$0.01 (-0.18%) | 5.46 | 5.62 | 149.72K |
| 2025-12-09 | 5.23 | 5.56 | ↑$0.33 (6.31%) | 5.23 | 5.67 | 546.26K |
| 2025-12-08 | 5.46 | 5.45 | ↓$0.01 (-0.18%) | 5.29 | 5.65 | 533.27K |
| 2025-12-05 | 5.11 | 5.47 | ↑$0.36 (7.05%) | 5.10 | 5.50 | 861.99K |
| 2025-12-04 | 4.62 | 5.07 | ↑$0.45 (9.74%) | 4.55 | 5.08 | 1.11M |
| 2025-12-03 | 4.50 | 4.64 | ↑$0.14 (3.11%) | 4.32 | 4.70 | 1.23M |
| 2025-12-02 | 4.85 | 4.60 | ↓$0.25 (-5.15%) | 4.60 | 4.86 | 470.80K |
| 2025-12-01 | 5.11 | 4.84 | ↓$0.27 (-5.28%) | 4.81 | 5.12 | 454.82K |
| 2025-11-28 | 5.06 | 5.10 | ↑$0.04 (0.79%) | 5.06 | 5.15 | 340.13K |
| 2025-11-26 | 5.20 | 5.15 | ↓$0.05 (-0.96%) | 5.09 | 5.21 | 439.85K |
| 2025-11-25 | 5.47 | 5.34 | ↓$0.13 (-2.38%) | 5.12 | 5.47 | 445.84K |
| 2025-11-24 | 5.15 | 5.47 | ↑$0.32 (6.21%) | 5.08 | 5.49 | 363.17K |
| 2025-11-21 | 5.12 | 5.14 | ↑$0.02 (0.39%) | 5.07 | 5.32 | 302.62K |
| 2025-11-20 | 5.39 | 5.06 | ↓$0.33 (-6.12%) | 5.05 | 5.40 | 648.41K |
| 2025-11-19 | 5.10 | 5.23 | ↑$0.13 (2.55%) | 5.10 | 5.25 | 277.94K |
| 2025-11-18 | 5.11 | 5.11 | ↑$0.00 (0.00%) | 5.10 | 5.19 | 424.35K |
| 2025-11-17 | 5.44 | 5.14 | ↓$0.30 (-5.51%) | 5.12 | 5.49 | 727.57K |
| 2025-11-14 | 5.57 | 5.49 | ↓$0.08 (-1.44%) | 5.40 | 5.68 | 545.08K |
| 2025-11-13 | 5.21 | 5.52 | ↑$0.31 (5.95%) | 5.11 | 5.78 | 0.92M |
| 2025-11-12 | 5.57 | 5.60 | ↑$0.03 (0.54%) | 5.56 | 5.68 | 470.16K |
| 2025-11-11 | 5.46 | 5.58 | ↑$0.12 (2.20%) | 5.38 | 5.65 | 484.30K |
| 2025-11-10 | 5.83 | 5.48 | ↓$0.35 (-6.00%) | 5.47 | 5.85 | 720.25K |
| 2025-11-07 | 5.45 | 5.71 | ↑$0.26 (4.77%) | 5.42 | 5.71 | 1.01M |
| 2025-11-06 | 5.00 | 5.06 | ↑$0.06 (1.20%) | 5.00 | 5.20 | 679.33K |
| 2025-11-05 | 4.86 | 4.88 | ↑$0.02 (0.41%) | 4.83 | 5.07 | 898.10K |
| 2025-11-04 | 5.09 | 4.83 | ↓$0.26 (-5.11%) | 4.70 | 5.10 | 1.67M |
Create an account or log in to view more rows.
$ALVO I’m selling y’all have fun bag holding
$ALVO i'm out of slaps for the day
$ALVO lets go <3
$ALVO bounce it!!
$ALVO let’s go down baby 😉
$ALVO come on I wana jump up and down
$ALVO Slapping that ask today
$ALVO Bull trap
$ALVO Don't like that...
$ALVO Don't hold!!! Buy it