ABVC BioPharma, Inc. (ABVC)
NASDAQ: ABVC · Real-Time Price · USD
3.230
+0.010 (0.31%)
At close: Oct 8, 2025, 4:00 PM EDT
3.240
+0.010 (0.31%)
After-hours: Oct 8, 2025, 4:10 PM EDT
ABVC BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.25 | 3.27 | 3.14 | 3.23 | - | 0.31% | 69,495 |
| 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 |
| Sep 25, 2025 | 3.23 | 3.23 | 3.04 | 3.12 | 3.12 | -3.41% | 103,256 |
| Sep 24, 2025 | 2.87 | 3.30 | 2.87 | 3.23 | 3.23 | 11.38% | 227,891 |
| Sep 23, 2025 | 2.90 | 2.97 | 2.82 | 2.90 | 2.90 | 1.05% | 50,585 |
| Sep 22, 2025 | 2.80 | 2.89 | 2.73 | 2.87 | 2.87 | 1.06% | 67,445 |
| Sep 19, 2025 | 2.81 | 2.87 | 2.73 | 2.84 | 2.84 | 4.41% | 278,511 |
| Sep 18, 2025 | 2.92 | 2.98 | 2.71 | 2.72 | 2.72 | -4.90% | 114,744 |
| Sep 17, 2025 | 2.92 | 2.96 | 2.81 | 2.86 | 2.86 | 0.70% | 61,453 |
| Sep 16, 2025 | 2.85 | 2.89 | 2.82 | 2.84 | 2.84 | -1.05% | 45,163 |
| Sep 15, 2025 | 2.82 | 2.90 | 2.78 | 2.87 | 2.87 | 0.70% | 80,435 |
| Sep 12, 2025 | 2.72 | 2.86 | 2.72 | 2.85 | 2.85 | 2.89% | 56,808 |
| Sep 11, 2025 | 2.70 | 2.80 | 2.68 | 2.77 | 2.77 | 3.36% | 63,234 |
| Sep 10, 2025 | 2.70 | 2.75 | 2.64 | 2.68 | 2.68 | -2.55% | 65,265 |
| Sep 9, 2025 | 2.72 | 2.75 | 2.66 | 2.75 | 2.75 | 1.10% | 53,603 |
| Sep 8, 2025 | 2.70 | 2.75 | 2.63 | 2.72 | 2.72 | 2.64% | 58,424 |
| Sep 5, 2025 | 2.71 | 2.73 | 2.55 | 2.65 | 2.65 | -2.57% | 64,257 |
| Sep 4, 2025 | 2.71 | 2.73 | 2.51 | 2.72 | 2.72 | 0.37% | 134,082 |
| Sep 3, 2025 | 2.76 | 2.84 | 2.68 | 2.71 | 2.71 | -0.73% | 67,948 |
| Sep 2, 2025 | 2.83 | 2.84 | 2.64 | 2.73 | 2.73 | -3.53% | 126,078 |
| Aug 29, 2025 | 3.13 | 3.13 | 2.78 | 2.83 | 2.83 | -8.12% | 134,123 |
| Aug 28, 2025 | 3.01 | 3.14 | 3.00 | 3.08 | 3.08 | 3.36% | 81,738 |
| Aug 27, 2025 | 2.98 | 3.07 | 2.93 | 2.98 | 2.98 | - | 62,551 |
| Aug 26, 2025 | 2.95 | 3.02 | 2.92 | 2.98 | 2.98 | 1.71% | 74,342 |
| Aug 25, 2025 | 3.31 | 3.31 | 2.93 | 2.93 | 2.93 | -8.72% | 130,640 |
| Aug 22, 2025 | 3.07 | 3.36 | 3.07 | 3.21 | 3.21 | 5.59% | 143,585 |
| Aug 21, 2025 | 3.10 | 3.13 | 3.00 | 3.04 | 3.04 | -1.62% | 51,594 |
| Aug 20, 2025 | 2.87 | 3.10 | 2.87 | 3.09 | 3.09 | 8.42% | 137,450 |
| Aug 19, 2025 | 3.13 | 3.15 | 2.85 | 2.85 | 2.85 | -8.95% | 201,394 |
| Aug 18, 2025 | 3.29 | 3.34 | 3.12 | 3.13 | 3.13 | -5.15% | 174,027 |
| Aug 15, 2025 | 3.04 | 3.38 | 3.04 | 3.30 | 3.30 | 8.55% | 239,878 |
| Aug 14, 2025 | 3.00 | 3.10 | 2.90 | 3.04 | 3.04 | 2.36% | 77,813 |
| Aug 13, 2025 | 2.95 | 3.04 | 2.91 | 2.97 | 2.97 | 1.02% | 77,993 |
| Aug 12, 2025 | 2.92 | 2.96 | 2.90 | 2.94 | 2.94 | -0.34% | 68,382 |
| Aug 11, 2025 | 2.70 | 3.06 | 2.70 | 2.95 | 2.95 | 9.26% | 284,835 |
| Aug 8, 2025 | 2.68 | 2.86 | 2.62 | 2.70 | 2.70 | 3.05% | 90,858 |
| Aug 7, 2025 | 2.84 | 2.96 | 2.59 | 2.62 | 2.62 | -8.39% | 383,166 |
| Aug 6, 2025 | 2.99 | 3.11 | 2.80 | 2.86 | 2.86 | -4.67% | 184,772 |
| Aug 5, 2025 | 3.16 | 3.18 | 2.94 | 3.00 | 3.00 | -6.25% | 138,300 |
| Aug 4, 2025 | 2.75 | 3.20 | 2.74 | 3.20 | 3.20 | 16.36% | 236,677 |
| Aug 1, 2025 | 2.39 | 2.77 | 2.39 | 2.75 | 2.75 | 14.58% | 320,002 |
| Jul 31, 2025 | 2.88 | 2.90 | 2.40 | 2.40 | 2.40 | -16.67% | 474,121 |
| Jul 30, 2025 | 2.97 | 2.98 | 2.83 | 2.88 | 2.88 | -3.36% | 102,027 |