ABVC BioPharma, Inc. (ABVC)
NASDAQ: ABVC · Real-Time Price · USD
2.060
+0.100 (5.10%)
At close: Jun 24, 2025, 4:00 PM
2.060
0.00 (0.00%)
Pre-market: Jun 25, 2025, 4:00 AM EDT
ABVC BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 1.98 | 2.07 | 1.96 | 2.06 | 2.06 | 5.10% | 191,151 |
| Jun 23, 2025 | 1.85 | 2.04 | 1.85 | 1.96 | 1.96 | 6.52% | 199,307 |
| Jun 20, 2025 | 1.94 | 1.97 | 1.84 | 1.84 | 1.84 | -5.15% | 242,822 |
| Jun 18, 2025 | 2.05 | 2.06 | 1.89 | 1.94 | 1.94 | -3.00% | 223,485 |
| Jun 17, 2025 | 1.92 | 2.25 | 1.92 | 2.00 | 2.00 | 2.56% | 646,132 |
| Jun 16, 2025 | 1.82 | 1.98 | 1.78 | 1.95 | 1.95 | 10.17% | 483,143 |
| Jun 13, 2025 | 1.80 | 1.85 | 1.74 | 1.77 | 1.77 | -4.32% | 284,842 |
| Jun 12, 2025 | 1.67 | 1.85 | 1.58 | 1.85 | 1.85 | 10.78% | 362,574 |
| Jun 11, 2025 | 1.64 | 1.70 | 1.60 | 1.67 | 1.67 | 0.60% | 83,406 |
| Jun 10, 2025 | 1.64 | 1.68 | 1.60 | 1.66 | 1.66 | 2.47% | 229,847 |
| Jun 9, 2025 | 1.59 | 1.65 | 1.55 | 1.62 | 1.62 | 5.19% | 298,634 |
| Jun 6, 2025 | 1.55 | 1.65 | 1.48 | 1.54 | 1.54 | 2.67% | 375,238 |
| Jun 5, 2025 | 1.57 | 1.61 | 1.42 | 1.50 | 1.50 | -5.06% | 349,242 |
| Jun 4, 2025 | 1.69 | 1.73 | 1.55 | 1.58 | 1.58 | -4.24% | 313,588 |
| Jun 3, 2025 | 1.62 | 1.81 | 1.62 | 1.65 | 1.65 | 7.14% | 532,312 |
| Jun 2, 2025 | 1.38 | 1.61 | 1.38 | 1.54 | 1.54 | 12.41% | 591,711 |
| May 30, 2025 | 1.39 | 1.40 | 1.34 | 1.37 | 1.37 | -2.14% | 129,240 |
| May 29, 2025 | 1.38 | 1.43 | 1.34 | 1.40 | 1.40 | 2.19% | 120,745 |
| May 28, 2025 | 1.39 | 1.42 | 1.30 | 1.37 | 1.37 | -0.72% | 211,877 |
| May 27, 2025 | 1.19 | 1.39 | 1.19 | 1.38 | 1.38 | 20.00% | 419,893 |
| May 23, 2025 | 1.20 | 1.21 | 1.11 | 1.15 | 1.15 | -4.96% | 169,524 |
| May 22, 2025 | 1.18 | 1.23 | 1.14 | 1.21 | 1.21 | 1.68% | 252,061 |
| May 21, 2025 | 1.32 | 1.36 | 1.15 | 1.19 | 1.19 | -13.14% | 460,304 |
| May 20, 2025 | 1.40 | 1.41 | 1.30 | 1.37 | 1.37 | -0.72% | 208,012 |
| May 19, 2025 | 1.52 | 1.52 | 1.35 | 1.38 | 1.38 | -6.76% | 223,616 |
| May 16, 2025 | 1.26 | 1.50 | 1.26 | 1.48 | 1.48 | 22.31% | 471,473 |
| May 15, 2025 | 1.47 | 1.48 | 1.14 | 1.21 | 1.21 | -17.12% | 448,453 |
| May 14, 2025 | 1.70 | 1.79 | 1.41 | 1.46 | 1.46 | -13.10% | 632,587 |
| May 13, 2025 | 1.38 | 1.68 | 1.38 | 1.68 | 1.68 | 23.53% | 708,327 |
| May 12, 2025 | 1.35 | 1.42 | 1.30 | 1.36 | 1.36 | 12.40% | 406,245 |
| May 9, 2025 | 1.32 | 1.35 | 1.18 | 1.21 | 1.21 | -8.33% | 294,952 |
| May 8, 2025 | 1.28 | 1.36 | 1.25 | 1.32 | 1.32 | 3.94% | 320,050 |
| May 7, 2025 | 1.17 | 1.30 | 1.15 | 1.27 | 1.27 | 10.43% | 299,704 |
| May 6, 2025 | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | 2.68% | 106,235 |
| May 5, 2025 | 1.01 | 1.15 | 1.01 | 1.12 | 1.12 | 6.67% | 178,442 |
| May 2, 2025 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | 1.94% | 73,863 |
| May 1, 2025 | 1.03 | 1.06 | 1.01 | 1.03 | 1.03 | -2.83% | 124,744 |
| Apr 30, 2025 | 1.04 | 1.06 | 1.00 | 1.06 | 1.06 | 2.91% | 190,992 |
| Apr 29, 2025 | 1.01 | 1.06 | 0.98 | 1.03 | 1.03 | 3.00% | 135,603 |
| Apr 28, 2025 | 1.00 | 1.06 | 0.92 | 1.00 | 1.00 | 2.41% | 260,666 |
| Apr 25, 2025 | 0.92 | 1.01 | 0.88 | 0.98 | 0.98 | 7.19% | 205,096 |
| Apr 24, 2025 | 0.86 | 0.94 | 0.85 | 0.91 | 0.91 | 4.00% | 120,293 |
| Apr 23, 2025 | 0.82 | 0.88 | 0.81 | 0.88 | 0.88 | 5.35% | 124,894 |
| Apr 22, 2025 | 0.86 | 0.89 | 0.82 | 0.83 | 0.83 | -4.74% | 161,885 |
| Apr 21, 2025 | 0.86 | 0.90 | 0.82 | 0.87 | 0.87 | 2.09% | 177,614 |
| Apr 17, 2025 | 0.99 | 0.99 | 0.85 | 0.86 | 0.86 | -11.86% | 226,517 |
| Apr 16, 2025 | 0.89 | 1.00 | 0.88 | 0.97 | 0.97 | 8.34% | 278,072 |
| Apr 15, 2025 | 0.91 | 0.92 | 0.87 | 0.90 | 0.90 | -2.65% | 161,985 |
| Apr 14, 2025 | 0.95 | 0.99 | 0.90 | 0.92 | 0.92 | 0.62% | 198,891 |
| Apr 11, 2025 | 1.05 | 1.09 | 0.90 | 0.91 | 0.91 | -12.95% | 469,946 |