ABVC BioPharma, Inc. (ABVC)
NASDAQ: ABVC · Real-Time Price · USD
1.200
-0.050 (-4.00%)
Jul 20, 2026, 4:00 PM EDT - Market closed
ABVC BioPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -4.00% | 99,620 |
| Jul 17, 2026 | 1.23 | 1.26 | 1.19 | 1.25 | 1.25 | 3.31% | 88,897 |
| Jul 16, 2026 | 1.28 | 1.38 | 1.19 | 1.21 | 1.21 | -5.47% | 126,776 |
| Jul 15, 2026 | 1.26 | 1.35 | 1.26 | 1.28 | 1.28 | -4.48% | 111,518 |
| Jul 14, 2026 | 1.35 | 1.42 | 1.32 | 1.34 | 1.34 | -0.74% | 59,262 |
| Jul 13, 2026 | 1.41 | 1.49 | 1.22 | 1.35 | 1.35 | -10.60% | 169,000 |
| Jul 10, 2026 | 1.36 | 1.62 | 1.36 | 1.51 | 1.51 | 4.14% | 179,304 |
| Jul 9, 2026 | 2.00 | 2.00 | 1.42 | 1.45 | 1.45 | -28.22% | 510,687 |
| Jul 8, 2026 | 2.02 | 2.11 | 1.96 | 2.02 | 2.02 | - | 277,801 |
| Jul 7, 2026 | 1.95 | 2.15 | 1.93 | 2.02 | 2.02 | 6.32% | 496,219 |
| Jul 6, 2026 | 1.78 | 2.00 | 1.78 | 1.90 | 1.90 | 5.56% | 319,721 |
| Jul 2, 2026 | 1.78 | 1.84 | 1.69 | 1.80 | 1.80 | 1.69% | 118,800 |
| Jul 1, 2026 | 1.56 | 1.83 | 1.54 | 1.77 | 1.77 | 12.03% | 276,970 |
| Jun 30, 2026 | 1.59 | 1.60 | 1.52 | 1.58 | 1.58 | 0.64% | 190,836 |
| Jun 29, 2026 | 1.52 | 1.61 | 1.50 | 1.57 | 1.57 | 2.61% | 183,345 |
| Jun 26, 2026 | 1.49 | 1.56 | 1.42 | 1.53 | 1.53 | 5.52% | 215,652 |
| Jun 25, 2026 | 1.36 | 1.58 | 1.34 | 1.45 | 1.45 | 9.02% | 354,394 |
| Jun 24, 2026 | 1.34 | 1.44 | 1.32 | 1.33 | 1.33 | 1.53% | 72,854 |
| Jun 23, 2026 | 1.33 | 1.34 | 1.28 | 1.31 | 1.31 | -0.76% | 94,557 |
| Jun 22, 2026 | 1.34 | 1.41 | 1.28 | 1.32 | 1.32 | -2.22% | 90,667 |
| Jun 18, 2026 | 1.38 | 1.41 | 1.30 | 1.35 | 1.35 | -0.74% | 77,035 |
| Jun 17, 2026 | 1.30 | 1.43 | 1.30 | 1.36 | 1.36 | 5.43% | 102,674 |
| Jun 16, 2026 | 1.23 | 1.36 | 1.23 | 1.29 | 1.29 | 2.38% | 431,177 |
| Jun 15, 2026 | 1.19 | 1.29 | 1.19 | 1.26 | 1.26 | 5.88% | 92,308 |
| Jun 12, 2026 | 1.33 | 1.33 | 1.19 | 1.19 | 1.19 | -9.16% | 77,025 |
| Jun 11, 2026 | 1.32 | 1.33 | 1.29 | 1.31 | 1.31 | 1.55% | 33,542 |
| Jun 10, 2026 | 1.32 | 1.37 | 1.28 | 1.29 | 1.29 | -2.27% | 53,771 |
| 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 |