ABVC BioPharma, Inc. (ABVC)
NASDAQ: ABVC · Real-Time Price · USD
0.9843
+0.0078 (0.80%)
Apr 28, 2025, 4:00 PM EDT - Market closed
ABVC BioPharma Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 10, 2025 | 0.99 | 1.09 | 0.99 | 1.05 | 1.05 | 7.14% | 467,199 |
Apr 9, 2025 | 0.89 | 1.09 | 0.85 | 0.98 | 0.98 | 9.52% | 365,275 |
Apr 8, 2025 | 0.80 | 1.01 | 0.80 | 0.89 | 0.89 | 7.81% | 574,298 |
Apr 7, 2025 | 0.74 | 1.34 | 0.73 | 0.83 | 0.83 | 11.86% | 5,082,870 |
Apr 4, 2025 | 0.88 | 0.91 | 0.74 | 0.74 | 0.74 | -18.86% | 231,068 |
Apr 3, 2025 | 1.10 | 1.17 | 0.90 | 0.91 | 0.91 | -17.24% | 500,626 |
Apr 2, 2025 | 1.16 | 1.39 | 1.10 | 1.11 | 1.11 | -16.29% | 685,641 |
Apr 1, 2025 | 1.14 | 1.40 | 1.11 | 1.32 | 1.32 | 24.53% | 2,020,661 |
Mar 31, 2025 | 0.87 | 1.09 | 0.85 | 1.06 | 1.06 | 23.26% | 843,858 |
Mar 28, 2025 | 0.80 | 0.87 | 0.79 | 0.86 | 0.86 | 7.63% | 220,925 |
Mar 27, 2025 | 0.72 | 0.82 | 0.71 | 0.80 | 0.80 | 13.33% | 153,497 |
Mar 26, 2025 | 0.71 | 0.73 | 0.69 | 0.71 | 0.71 | 2.47% | 52,075 |
Mar 25, 2025 | 0.70 | 0.72 | 0.69 | 0.69 | 0.69 | -3.07% | 47,030 |
Mar 24, 2025 | 0.69 | 0.73 | 0.69 | 0.71 | 0.71 | 2.87% | 145,524 |
Mar 21, 2025 | 0.66 | 0.69 | 0.65 | 0.69 | 0.69 | 3.76% | 48,003 |
Mar 20, 2025 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 0.76% | 32,838 |
Mar 19, 2025 | 0.65 | 0.68 | 0.65 | 0.66 | 0.66 | 0.32% | 27,854 |
Mar 18, 2025 | 0.66 | 0.71 | 0.65 | 0.66 | 0.66 | 1.12% | 88,496 |
Mar 17, 2025 | 0.61 | 0.66 | 0.61 | 0.65 | 0.65 | 0.73% | 124,357 |
Mar 14, 2025 | 0.65 | 0.68 | 0.61 | 0.65 | 0.65 | -6.12% | 117,517 |
Mar 13, 2025 | 0.70 | 0.74 | 0.65 | 0.69 | 0.69 | -1.16% | 263,229 |
Mar 12, 2025 | 0.65 | 0.71 | 0.65 | 0.70 | 0.70 | 6.27% | 152,286 |
Mar 11, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 3.64% | 178,341 |
Mar 10, 2025 | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -1.03% | 186,483 |
Mar 7, 2025 | 0.64 | 0.66 | 0.62 | 0.64 | 0.64 | 0.36% | 199,678 |
Mar 6, 2025 | 0.65 | 0.66 | 0.63 | 0.64 | 0.64 | -0.70% | 321,021 |
Mar 5, 2025 | 0.63 | 0.67 | 0.63 | 0.64 | 0.64 | 1.30% | 119,749 |
Mar 4, 2025 | 0.69 | 0.72 | 0.63 | 0.63 | 0.63 | -8.35% | 96,649 |
Mar 3, 2025 | 0.69 | 0.72 | 0.69 | 0.69 | 0.69 | 0.01% | 102,792 |
Feb 28, 2025 | 0.76 | 0.78 | 0.67 | 0.69 | 0.69 | -13.52% | 357,408 |
Feb 27, 2025 | 0.82 | 0.82 | 0.77 | 0.80 | 0.80 | -1.81% | 165,562 |
Feb 26, 2025 | 0.72 | 0.84 | 0.71 | 0.81 | 0.81 | 13.86% | 479,728 |
Feb 25, 2025 | 0.71 | 0.74 | 0.68 | 0.71 | 0.71 | -3.76% | 228,017 |
Feb 24, 2025 | 0.68 | 0.82 | 0.68 | 0.74 | 0.74 | 6.02% | 1,339,926 |
Feb 21, 2025 | 0.60 | 0.71 | 0.59 | 0.70 | 0.70 | 19.59% | 1,089,952 |
Feb 20, 2025 | 0.57 | 0.65 | 0.55 | 0.59 | 0.59 | 1.04% | 591,839 |
Feb 19, 2025 | 0.51 | 0.61 | 0.51 | 0.58 | 0.58 | 10.08% | 1,009,889 |
Feb 18, 2025 | 0.46 | 0.88 | 0.46 | 0.53 | 0.53 | 15.22% | 19,344,850 |
Feb 14, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | 0.46 | 8.95% | 238,939 |