ABVC BioPharma, Inc. (ABVC)
NASDAQ: ABVC · Real-Time Price · USD
1.320
-0.020 (-1.49%)
Jun 9, 2026, 4:00 PM EDT - Market closed
ABVC BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 1.38 | 1.38 | 1.28 | 1.32 | 1.32 | -1.49% | 128,388 |
| Jun 8, 2026 | 1.38 | 1.38 | 1.32 | 1.34 | 1.34 | 0.75% | 77,572 |
| Jun 5, 2026 | 1.41 | 1.49 | 1.29 | 1.33 | 1.33 | -7.64% | 180,196 |
| Jun 4, 2026 | 1.32 | 1.46 | 1.25 | 1.44 | 1.44 | 12.50% | 191,029 |
| Jun 3, 2026 | 1.25 | 1.37 | 1.23 | 1.28 | 1.28 | 2.40% | 129,559 |
| Jun 2, 2026 | 1.39 | 1.40 | 1.21 | 1.25 | 1.25 | -8.09% | 110,533 |
| Jun 1, 2026 | 1.38 | 1.40 | 1.26 | 1.36 | 1.36 | -3.55% | 144,590 |
| May 29, 2026 | 1.42 | 1.45 | 1.39 | 1.41 | 1.41 | - | 91,381 |
| May 28, 2026 | 1.39 | 1.45 | 1.36 | 1.41 | 1.41 | 1.44% | 143,747 |
| May 27, 2026 | 1.29 | 1.46 | 1.26 | 1.39 | 1.39 | 7.75% | 231,908 |
| May 26, 2026 | 1.17 | 1.31 | 1.14 | 1.29 | 1.29 | 13.16% | 204,384 |
| May 22, 2026 | 1.10 | 1.18 | 1.04 | 1.14 | 1.14 | 2.70% | 252,680 |
| May 21, 2026 | 1.10 | 1.15 | 1.02 | 1.11 | 1.11 | 0.91% | 106,429 |
| May 20, 2026 | 1.08 | 1.13 | 1.03 | 1.10 | 1.10 | - | 78,871 |
| May 19, 2026 | 1.09 | 1.11 | 1.02 | 1.10 | 1.10 | 2.80% | 66,716 |
| May 18, 2026 | 1.10 | 1.16 | 1.00 | 1.07 | 1.07 | -1.83% | 129,665 |
| May 15, 2026 | 1.08 | 1.10 | 1.05 | 1.09 | 1.09 | 0.93% | 68,611 |
| May 14, 2026 | 1.07 | 1.09 | 1.04 | 1.08 | 1.08 | 0.93% | 76,386 |
| May 13, 2026 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 1.90% | 96,828 |
| May 12, 2026 | 1.02 | 1.08 | 1.01 | 1.05 | 1.05 | 2.94% | 79,207 |
| May 11, 2026 | 1.06 | 1.09 | 1.02 | 1.02 | 1.02 | -3.77% | 78,169 |
| May 8, 2026 | 1.10 | 1.12 | 1.06 | 1.06 | 1.06 | -3.64% | 67,734 |
| May 7, 2026 | 1.12 | 1.15 | 1.10 | 1.10 | 1.10 | - | 73,584 |
| May 6, 2026 | 1.03 | 1.12 | 1.01 | 1.10 | 1.10 | 6.80% | 160,095 |
| May 5, 2026 | 1.08 | 1.09 | 1.02 | 1.03 | 1.03 | -1.90% | 78,762 |
| May 4, 2026 | 1.04 | 1.09 | 1.02 | 1.05 | 1.05 | 1.94% | 78,059 |
| May 1, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | - | 18,068 |
| Apr 30, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | - | 54,680 |
| Apr 29, 2026 | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -3.74% | 38,587 |
| Apr 28, 2026 | 1.10 | 1.12 | 1.06 | 1.07 | 1.07 | -0.93% | 28,742 |
| Apr 27, 2026 | 1.07 | 1.13 | 1.03 | 1.08 | 1.08 | 0.93% | 55,576 |
| Apr 24, 2026 | 1.14 | 1.15 | 1.07 | 1.07 | 1.07 | -6.14% | 114,149 |
| Apr 23, 2026 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -3.39% | 49,807 |
| Apr 22, 2026 | 1.27 | 1.29 | 1.16 | 1.18 | 1.18 | -7.09% | 108,475 |
| Apr 21, 2026 | 1.30 | 1.31 | 1.23 | 1.27 | 1.27 | -2.31% | 50,724 |
| Apr 20, 2026 | 1.32 | 1.36 | 1.26 | 1.30 | 1.30 | -1.52% | 65,302 |
| Apr 17, 2026 | 1.23 | 1.40 | 1.22 | 1.32 | 1.32 | 7.32% | 106,514 |
| Apr 16, 2026 | 1.32 | 1.38 | 1.21 | 1.23 | 1.23 | -6.11% | 86,419 |
| Apr 15, 2026 | 1.34 | 1.39 | 1.21 | 1.31 | 1.31 | -3.68% | 89,747 |
| Apr 14, 2026 | 1.38 | 1.44 | 1.23 | 1.36 | 1.36 | -1.45% | 139,730 |
| Apr 13, 2026 | 1.44 | 1.46 | 1.33 | 1.38 | 1.38 | -3.50% | 91,931 |
| Apr 10, 2026 | 1.45 | 1.59 | 1.35 | 1.43 | 1.43 | - | 95,479 |
| Apr 9, 2026 | 1.39 | 1.43 | 1.31 | 1.43 | 1.43 | 0.70% | 247,475 |
| Apr 8, 2026 | 1.49 | 1.54 | 1.38 | 1.42 | 1.42 | -2.07% | 117,641 |
| Apr 7, 2026 | 1.40 | 1.75 | 1.36 | 1.45 | 1.45 | 4.32% | 661,605 |
| Apr 6, 2026 | 1.11 | 1.49 | 1.11 | 1.39 | 1.39 | 27.52% | 565,915 |
| Apr 2, 2026 | 1.06 | 1.14 | 1.06 | 1.09 | 1.09 | 0.93% | 54,759 |
| 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% | 81,138 |
| Mar 30, 2026 | 1.00 | 1.02 | 0.88 | 0.91 | 0.91 | -9.06% | 105,396 |