5 DAY PERFORMANCE
+4.62%
1 MONTH PERFORMANCE
+8.58%
3 MONTH PERFORMANCE
+28.67%
6 MONTH PERFORMANCE
-27.10%
YEAR-TO-DATE PERFORMANCE
-53.71%
1 YEAR PERFORMANCE
-37.44%
Alphatec Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $9.79 | $9.74 (-0.56%) | $9.82 | $9.69 | 160.67 K | |
| 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 |
| 07/08/2026 | $9.14 | $9.21 (0.77%) | $9.36 | $8.86 | 3.32 M | $1.42 B |
| 07/07/2026 | $9.38 | $9.38 (0%) | $9.53 | $9.28 | 2.78 M | $1.44 B |
| 07/06/2026 | $8.93 | $9.33 (4.48%) | $9.46 | $8.84 | 2.73 M | $1.44 B |
| 07/02/2026 | $9.07 | $8.92 (-1.65%) | $9.13 | $8.76 | 2.84 M | $1.37 B |
| 07/01/2026 | $8.78 | $8.86 (0.91%) | $9.16 | $8.69 | 3.36 M | $1.36 B |
| 06/30/2026 | $9.39 | $8.65 (-7.88%) | $9.48 | $8.49 | 4.09 M | $1.33 B |
| 06/29/2026 | $9.35 | $9.50 (1.6%) | $9.57 | $9.02 | 4.16 M | $1.46 B |
| 06/26/2026 | $8.83 | $9.30 (5.32%) | $9.34 | $8.83 | 6.17 M | $1.43 B |
| 06/25/2026 | $8.70 | $8.83 (1.49%) | $9.01 | $8.63 | 2.28 M | $1.36 B |
| 06/24/2026 | $8.50 | $8.70 (2.35%) | $9.09 | $8.10 | 6.78 M | $1.34 B |
| 06/23/2026 | $8.57 | $8.50 (-0.82%) | $8.70 | $8.37 | 2.08 M | $1.31 B |
| 06/22/2026 | $8.76 | $8.55 (-2.4%) | $9.22 | $8.48 | 4.09 M | $1.32 B |
| 06/18/2026 | $8.35 | $8.81 (5.51%) | $8.83 | $8.28 | 4.53 M | $1.36 B |
| 06/17/2026 | $8.43 | $8.24 (-2.25%) | $8.69 | $8.22 | 5.03 M | $1.27 B |
| 06/16/2026 | $8.36 | $8.44 (0.96%) | $8.55 | $8.24 | 2.03 M | $1.30 B |
| 06/15/2026 | $8.28 | $8.29 (0.12%) | $8.46 | $8.11 | 3.83 M | $1.28 B |
| 06/12/2026 | $8.05 | $8.28 (2.86%) | $8.31 | $7.95 | 1.77 M | $1.28 B |
| 06/11/2026 | $8.01 | $8.13 (1.5%) | $8.31 | $7.86 | 2.64 M | $1.25 B |
| 06/10/2026 | $8.26 | $8.13 (-1.57%) | $8.36 | $8.07 | 1.56 M | $1.25 B |
| 06/09/2026 | $7.95 | $8.26 (3.9%) | $8.39 | $7.93 | 2.86 M | $1.27 B |
| 06/08/2026 | $8.04 | $7.91 (-1.62%) | $8.18 | $7.88 | 1.74 M | $1.22 B |
| 06/05/2026 | $7.97 | $8.00 (0.38%) | $8.36 | $7.86 | 3.12 M | $1.23 B |
| 06/04/2026 | $7.79 | $7.92 (1.67%) | $8.05 | $7.77 | 2.13 M | $1.22 B |
| 06/03/2026 | $7.50 | $7.68 (2.4%) | $7.77 | $7.39 | 2.43 M | $1.18 B |
| 06/02/2026 | $7.41 | $7.48 (0.94%) | $7.53 | $7.27 | 2.08 M | $1.15 B |
| 06/01/2026 | $7.83 | $7.48 (-4.47%) | $7.97 | $7.41 | 2.86 M | $1.15 B |
| 05/29/2026 | $7.88 | $7.75 (-1.65%) | $8.01 | $7.69 | 2.61 M | $1.19 B |
| 05/28/2026 | $7.71 | $7.89 (2.33%) | $7.97 | $7.61 | 2.66 M | $1.22 B |
| 05/27/2026 | $7.95 | $7.83 (-1.51%) | $8.07 | $7.68 | 2.51 M | $1.21 B |
| 05/26/2026 | $8.35 | $8.06 (-3.47%) | $8.37 | $8.00 | 2.79 M | $1.24 B |
| 05/22/2026 | $8.25 | $8.27 (0.24%) | $8.42 | $8.16 | 1.73 M | $1.27 B |
| 05/21/2026 | $8.12 | $8.23 (1.35%) | $8.34 | $8.04 | 2.80 M | $1.27 B |
| 05/20/2026 | $8.17 | $8.24 (0.86%) | $8.33 | $7.98 | 2.02 M | $1.27 B |
| 05/19/2026 | $8.11 | $8.22 (1.36%) | $8.29 | $7.91 | 2.52 M | $1.27 B |
| 05/18/2026 | $7.70 | $8.09 (5.06%) | $8.24 | $7.70 | 3.47 M | $1.25 B |
| 05/15/2026 | $7.59 | $7.66 (0.92%) | $7.80 | $7.47 | 2.88 M | $1.18 B |
| 05/14/2026 | $7.58 | $7.57 (-0.13%) | $7.75 | $7.48 | 2.92 M | $1.17 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.
