ABVC BioPharma, Inc. (ABVC)
NASDAQ: ABVC · Real-Time Price · USD
1.470
+0.020 (1.38%)
Apr 8, 2026, 11:41 AM EDT - Market open
ABVC BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.49 | 1.54 | 1.49 | 1.50 | - | 3.45% | 33,563 |
| Apr 7, 2026 | 1.40 | 1.75 | 1.36 | 1.45 | 1.45 | 4.32% | 660,440 |
| Apr 6, 2026 | 1.11 | 1.49 | 1.11 | 1.39 | 1.39 | 27.52% | 563,797 |
| Apr 2, 2026 | 1.06 | 1.14 | 1.06 | 1.09 | 1.09 | 0.93% | 54,756 |
| Apr 1, 2026 | 0.97 | 1.13 | 0.95 | 1.08 | 1.08 | 11.33% | 141,319 |
| Mar 31, 2026 | 0.94 | 0.98 | 0.92 | 0.97 | 0.97 | 6.67% | 80,997 |
| Mar 30, 2026 | 1.00 | 1.02 | 0.88 | 0.91 | 0.91 | -9.06% | 98,205 |
| Mar 27, 2026 | 1.07 | 1.07 | 0.97 | 1.00 | 1.00 | -5.66% | 75,271 |
| Mar 26, 2026 | 1.16 | 1.16 | 1.04 | 1.06 | 1.06 | -1.85% | 41,359 |
| Mar 25, 2026 | 1.11 | 1.19 | 1.07 | 1.08 | 1.08 | -4.42% | 39,605 |
| Mar 24, 2026 | 1.23 | 1.23 | 1.13 | 1.13 | 1.13 | -8.13% | 40,665 |
| Mar 23, 2026 | 1.31 | 1.32 | 1.21 | 1.23 | 1.23 | 0.82% | 53,207 |
| Mar 20, 2026 | 1.32 | 1.37 | 1.19 | 1.22 | 1.22 | -5.43% | 77,561 |
| Mar 19, 2026 | 1.22 | 1.32 | 1.22 | 1.29 | 1.29 | 5.74% | 65,855 |
| Mar 18, 2026 | 1.34 | 1.34 | 1.22 | 1.22 | 1.22 | -8.27% | 46,160 |
| Mar 17, 2026 | 1.31 | 1.36 | 1.28 | 1.33 | 1.33 | 0.76% | 28,874 |
| Mar 16, 2026 | 1.33 | 1.38 | 1.28 | 1.32 | 1.32 | 3.94% | 26,054 |
| Mar 13, 2026 | 1.39 | 1.43 | 1.22 | 1.27 | 1.27 | -7.30% | 53,454 |
| Mar 12, 2026 | 1.42 | 1.42 | 1.31 | 1.37 | 1.37 | -3.52% | 53,293 |
| Mar 11, 2026 | 1.43 | 1.43 | 1.38 | 1.42 | 1.42 | -2.74% | 50,293 |
| Mar 10, 2026 | 1.47 | 1.47 | 1.40 | 1.46 | 1.46 | - | 44,957 |
| Mar 9, 2026 | 1.39 | 1.51 | 1.27 | 1.46 | 1.46 | 8.96% | 75,106 |
| Mar 6, 2026 | 1.40 | 1.40 | 1.32 | 1.34 | 1.34 | -4.96% | 30,872 |
| Mar 5, 2026 | 1.52 | 1.52 | 1.38 | 1.41 | 1.41 | -2.76% | 17,419 |
| Mar 4, 2026 | 1.43 | 1.45 | 1.40 | 1.45 | 1.45 | 2.11% | 35,801 |
| Mar 3, 2026 | 1.47 | 1.56 | 1.36 | 1.42 | 1.42 | -4.05% | 88,363 |
| Mar 2, 2026 | 1.34 | 1.67 | 1.34 | 1.48 | 1.48 | 12.98% | 188,202 |
| Feb 27, 2026 | 1.29 | 1.31 | 1.18 | 1.31 | 1.31 | 1.55% | 83,307 |
| Feb 26, 2026 | 1.35 | 1.35 | 1.25 | 1.29 | 1.29 | -5.15% | 39,056 |
| Feb 25, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.86% | 34,068 |
| Feb 24, 2026 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | - | 32,123 |
| Feb 23, 2026 | 1.50 | 1.51 | 1.36 | 1.40 | 1.40 | -7.28% | 69,809 |
| Feb 20, 2026 | 1.52 | 1.55 | 1.48 | 1.51 | 1.51 | -1.31% | 35,649 |
| Feb 19, 2026 | 1.60 | 1.60 | 1.48 | 1.53 | 1.53 | -4.38% | 69,680 |
| Feb 18, 2026 | 1.62 | 1.62 | 1.58 | 1.60 | 1.60 | -1.84% | 25,393 |
| Feb 17, 2026 | 1.66 | 1.66 | 1.60 | 1.63 | 1.63 | -2.40% | 46,966 |
| Feb 13, 2026 | 1.69 | 1.76 | 1.64 | 1.67 | 1.67 | - | 22,229 |
| Feb 12, 2026 | 1.70 | 1.71 | 1.62 | 1.67 | 1.67 | -3.47% | 25,489 |
| Feb 11, 2026 | 1.70 | 1.74 | 1.62 | 1.73 | 1.73 | 1.76% | 78,748 |
| Feb 10, 2026 | 1.73 | 1.74 | 1.63 | 1.70 | 1.70 | -1.73% | 27,942 |
| Feb 9, 2026 | 1.74 | 1.79 | 1.68 | 1.73 | 1.73 | -0.57% | 18,093 |
| Feb 6, 2026 | 1.66 | 1.77 | 1.66 | 1.74 | 1.74 | 8.75% | 76,130 |
| Feb 5, 2026 | 1.83 | 1.90 | 1.53 | 1.60 | 1.60 | -15.79% | 183,094 |
| Feb 4, 2026 | 1.90 | 1.90 | 1.83 | 1.90 | 1.90 | - | 42,021 |
| Feb 3, 2026 | 1.90 | 1.98 | 1.86 | 1.90 | 1.90 | 0.53% | 65,198 |
| Feb 2, 2026 | 2.02 | 2.02 | 1.86 | 1.89 | 1.89 | -6.44% | 76,703 |
| Jan 30, 2026 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | -2.88% | 56,238 |
| Jan 29, 2026 | 2.05 | 2.10 | 2.00 | 2.08 | 2.08 | 2.51% | 65,317 |
| Jan 28, 2026 | 2.09 | 2.10 | 2.00 | 2.03 | 2.03 | -1.50% | 36,741 |
| Jan 27, 2026 | 2.10 | 2.10 | 2.01 | 2.06 | 2.06 | -0.48% | 48,363 |