ABVC BioPharma, Inc. (ABVC)
NASDAQ: ABVC · Real-Time Price · USD
3.010
-0.240 (-7.38%)
At close: Jul 25, 2025, 4:00 PM
2.950
-0.060 (-1.99%)
After-hours: Jul 25, 2025, 7:43 PM EDT
ABVC BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 3.25 | 3.30 | 2.96 | 3.01 | 3.01 | -7.38% | 217,996 |
| Jul 24, 2025 | 3.09 | 3.39 | 3.09 | 3.25 | 3.25 | 5.86% | 215,300 |
| Jul 23, 2025 | 2.95 | 3.11 | 2.91 | 3.07 | 3.07 | 1.99% | 231,876 |
| Jul 22, 2025 | 3.46 | 3.46 | 2.95 | 3.01 | 3.01 | -14.49% | 644,039 |
| Jul 21, 2025 | 3.39 | 3.60 | 3.35 | 3.52 | 3.52 | 5.07% | 235,523 |
| Jul 18, 2025 | 3.59 | 3.60 | 3.35 | 3.35 | 3.35 | -6.42% | 150,574 |
| Jul 17, 2025 | 3.52 | 3.61 | 3.30 | 3.58 | 3.58 | 1.70% | 408,412 |
| Jul 16, 2025 | 3.55 | 3.92 | 3.48 | 3.52 | 3.52 | -1.40% | 403,438 |
| Jul 15, 2025 | 3.55 | 3.73 | 3.28 | 3.57 | 3.57 | 1.71% | 398,334 |
| Jul 14, 2025 | 4.02 | 4.05 | 3.38 | 3.51 | 3.51 | -11.59% | 735,583 |
| Jul 11, 2025 | 3.50 | 4.17 | 3.46 | 3.97 | 3.97 | 18.51% | 1,193,809 |
| Jul 10, 2025 | 4.60 | 4.95 | 3.28 | 3.35 | 3.35 | -28.42% | 1,431,223 |
| Jul 9, 2025 | 4.75 | 4.78 | 4.11 | 4.68 | 4.68 | -1.27% | 799,482 |
| Jul 8, 2025 | 4.10 | 5.48 | 4.07 | 4.74 | 4.74 | 18.80% | 2,229,176 |
| Jul 7, 2025 | 3.11 | 4.00 | 3.04 | 3.99 | 3.99 | 28.30% | 1,194,545 |
| Jul 3, 2025 | 3.08 | 3.12 | 2.80 | 3.11 | 3.11 | 0.32% | 662,074 |
| Jul 2, 2025 | 2.44 | 3.10 | 2.38 | 3.10 | 3.10 | 28.10% | 1,171,515 |
| Jul 1, 2025 | 2.27 | 2.45 | 2.27 | 2.42 | 2.42 | 8.76% | 494,544 |
| Jun 30, 2025 | 2.65 | 2.70 | 2.16 | 2.23 | 2.23 | -14.09% | 955,045 |
| Jun 27, 2025 | 2.23 | 2.60 | 2.20 | 2.59 | 2.59 | 18.26% | 812,550 |
| Jun 26, 2025 | 2.15 | 2.25 | 2.14 | 2.19 | 2.19 | 3.30% | 294,612 |
| Jun 25, 2025 | 2.12 | 2.29 | 2.12 | 2.12 | 2.12 | 2.91% | 372,620 |
| 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 |