ABVC BioPharma, Inc. (ABVC)
NASDAQ: ABVC · Real-Time Price · USD
2.410
-0.120 (-4.74%)
Dec 5, 2025, 4:00 PM EST - Market closed
ABVC BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.53 | 2.58 | 2.32 | 2.41 | 2.41 | -4.74% | 118,164 |
| Dec 4, 2025 | 2.57 | 2.60 | 2.53 | 2.53 | 2.53 | -1.56% | 47,810 |
| Dec 3, 2025 | 2.55 | 2.61 | 2.49 | 2.57 | 2.57 | 0.78% | 41,183 |
| Dec 2, 2025 | 2.61 | 2.64 | 2.53 | 2.55 | 2.55 | -2.30% | 29,344 |
| Dec 1, 2025 | 2.70 | 2.70 | 2.61 | 2.61 | 2.61 | -3.69% | 30,077 |
| Nov 28, 2025 | 2.73 | 2.87 | 2.67 | 2.71 | 2.71 | 1.50% | 29,576 |
| Nov 26, 2025 | 2.58 | 2.75 | 2.57 | 2.67 | 2.67 | 3.89% | 65,578 |
| Nov 25, 2025 | 2.53 | 2.58 | 2.45 | 2.57 | 2.57 | 1.58% | 53,626 |
| Nov 24, 2025 | 2.65 | 2.70 | 2.49 | 2.53 | 2.53 | -5.95% | 80,280 |
| Nov 21, 2025 | 2.71 | 2.76 | 2.63 | 2.69 | 2.69 | 1.13% | 49,380 |
| Nov 20, 2025 | 2.77 | 2.89 | 2.63 | 2.66 | 2.66 | -2.21% | 61,458 |
| Nov 19, 2025 | 2.91 | 2.94 | 2.66 | 2.72 | 2.72 | -6.85% | 68,155 |
| Nov 18, 2025 | 2.78 | 2.96 | 2.78 | 2.92 | 2.92 | 0.69% | 60,549 |
| Nov 17, 2025 | 2.92 | 3.06 | 2.85 | 2.90 | 2.90 | -0.68% | 48,974 |
| Nov 14, 2025 | 2.80 | 3.02 | 2.80 | 2.92 | 2.92 | 4.29% | 66,615 |
| Nov 13, 2025 | 2.96 | 3.00 | 2.77 | 2.80 | 2.80 | -6.35% | 83,578 |
| Nov 12, 2025 | 2.90 | 3.00 | 2.88 | 2.99 | 2.99 | 3.46% | 64,163 |
| Nov 11, 2025 | 2.85 | 2.91 | 2.85 | 2.89 | 2.89 | 1.40% | 32,963 |
| Nov 10, 2025 | 2.88 | 2.95 | 2.81 | 2.85 | 2.85 | -2.06% | 48,122 |
| Nov 7, 2025 | 2.84 | 2.93 | 2.77 | 2.91 | 2.91 | 2.46% | 48,621 |
| Nov 6, 2025 | 2.85 | 2.90 | 2.78 | 2.84 | 2.84 | -1.73% | 69,441 |
| Nov 5, 2025 | 2.99 | 2.99 | 2.80 | 2.89 | 2.89 | 2.48% | 51,727 |
| Nov 4, 2025 | 2.96 | 3.03 | 2.80 | 2.82 | 2.82 | -4.73% | 66,077 |
| Nov 3, 2025 | 2.80 | 3.02 | 2.80 | 2.96 | 2.96 | 5.71% | 114,526 |
| Oct 31, 2025 | 2.88 | 2.88 | 2.75 | 2.80 | 2.80 | -0.71% | 37,048 |
| Oct 30, 2025 | 2.82 | 2.98 | 2.79 | 2.82 | 2.82 | 1.81% | 56,180 |
| Oct 29, 2025 | 2.88 | 2.89 | 2.75 | 2.77 | 2.77 | -4.81% | 101,189 |
| Oct 28, 2025 | 2.88 | 2.96 | 2.88 | 2.91 | 2.91 | 0.69% | 52,000 |
| Oct 27, 2025 | 3.00 | 3.00 | 2.85 | 2.89 | 2.89 | -3.02% | 45,860 |
| Oct 24, 2025 | 2.92 | 3.05 | 2.88 | 2.98 | 2.98 | 2.05% | 116,754 |
| Oct 23, 2025 | 2.80 | 2.94 | 2.80 | 2.92 | 2.92 | 3.55% | 41,578 |
| Oct 22, 2025 | 2.87 | 2.90 | 2.76 | 2.82 | 2.82 | -3.42% | 75,060 |
| Oct 21, 2025 | 3.01 | 3.02 | 2.89 | 2.92 | 2.92 | -2.67% | 20,856 |
| Oct 20, 2025 | 2.95 | 3.07 | 2.95 | 3.00 | 3.00 | 2.74% | 65,914 |
| Oct 17, 2025 | 2.81 | 2.93 | 2.81 | 2.92 | 2.92 | - | 53,616 |
| Oct 16, 2025 | 2.89 | 2.94 | 2.85 | 2.92 | 2.92 | 0.69% | 82,407 |
| Oct 15, 2025 | 3.03 | 3.03 | 2.89 | 2.90 | 2.90 | -2.68% | 71,368 |
| Oct 14, 2025 | 2.91 | 3.00 | 2.81 | 2.98 | 2.98 | 0.68% | 87,218 |
| Oct 13, 2025 | 3.06 | 3.16 | 2.93 | 2.96 | 2.96 | -2.63% | 54,441 |
| Oct 10, 2025 | 3.27 | 3.33 | 2.99 | 3.04 | 3.04 | -7.60% | 159,158 |
| Oct 9, 2025 | 3.23 | 3.33 | 3.16 | 3.29 | 3.29 | 1.54% | 95,204 |
| Oct 8, 2025 | 3.25 | 3.27 | 3.14 | 3.24 | 3.24 | 0.62% | 69,572 |
| Oct 7, 2025 | 3.03 | 3.40 | 3.03 | 3.22 | 3.22 | 2.88% | 359,147 |
| Oct 6, 2025 | 3.07 | 3.15 | 2.99 | 3.13 | 3.13 | 4.33% | 133,284 |
| Oct 3, 2025 | 3.02 | 3.09 | 3.00 | 3.00 | 3.00 | -0.66% | 33,053 |
| Oct 2, 2025 | 3.01 | 3.02 | 2.96 | 3.02 | 3.02 | 1.00% | 36,586 |
| Oct 1, 2025 | 2.99 | 3.04 | 2.98 | 2.99 | 2.99 | -1.64% | 29,044 |
| Sep 30, 2025 | 3.08 | 3.10 | 2.95 | 3.04 | 3.04 | -1.30% | 59,995 |
| Sep 29, 2025 | 3.11 | 3.20 | 3.06 | 3.08 | 3.08 | -2.53% | 86,108 |
| Sep 26, 2025 | 3.05 | 3.24 | 3.02 | 3.16 | 3.16 | 1.28% | 114,359 |