ABVC BioPharma, Inc. (ABVC)
NASDAQ: ABVC · Real-Time Price · USD
1.000
-0.040 (-3.85%)
At close: Oct 30, 2026, 4:00 PM EDT
1.027
+0.027 (2.72%)
After-hours: Oct 30, 2026, 7:57 PM EDT
ABVC BioPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -3.85% | 20,203 |
| Oct 29, 2026 | 1.10 | 1.11 | 1.03 | 1.04 | 1.04 | -4.59% | 34,879 |
| Oct 28, 2026 | 1.05 | 1.10 | 1.03 | 1.09 | 1.09 | 3.81% | 35,408 |
| Oct 27, 2026 | 1.06 | 1.10 | 1.04 | 1.05 | 1.05 | - | 24,225 |
| Oct 26, 2026 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 36,596 |
| Oct 23, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.70% | 22,011 |
| Oct 22, 2026 | 1.02 | 1.07 | 1.00 | 1.05 | 1.05 | 4.73% | 45,691 |
| Oct 21, 2026 | 1.00 | 1.02 | 0.96 | 1.00 | 1.00 | 7.53% | 49,336 |
| Oct 20, 2026 | 0.92 | 0.99 | 0.92 | 0.93 | 0.93 | 2.20% | 11,820 |
| Oct 19, 2026 | 0.92 | 0.94 | 0.89 | 0.91 | 0.91 | -0.86% | 26,892 |
| Oct 16, 2026 | 0.91 | 0.95 | 0.90 | 0.92 | 0.92 | -1.57% | 29,201 |
| Oct 15, 2026 | 1.03 | 1.05 | 0.92 | 0.93 | 0.93 | -8.58% | 104,609 |
| Oct 14, 2026 | 1.00 | 1.03 | 0.96 | 1.02 | 1.02 | 4.19% | 55,896 |
| Oct 13, 2026 | 1.00 | 1.02 | 0.96 | 0.98 | 0.98 | -0.08% | 43,162 |
| Oct 12, 2026 | 1.03 | 1.03 | 0.97 | 0.98 | 0.98 | -2.02% | 44,733 |
| Oct 9, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | 2.04% | 41,462 |
| Oct 8, 2026 | 1.03 | 1.05 | 0.98 | 0.98 | 0.98 | -2.00% | 45,198 |
| Oct 7, 2026 | 0.94 | 1.01 | 0.94 | 1.00 | 1.00 | 3.09% | 52,711 |
| Oct 6, 2026 | 0.99 | 1.01 | 0.93 | 0.97 | 0.97 | -1.02% | 92,417 |
| Oct 5, 2026 | 1.01 | 1.02 | 0.98 | 0.98 | 0.98 | -2.97% | 93,304 |
| Oct 2, 2026 | 1.03 | 1.08 | 1.00 | 1.01 | 1.01 | -0.98% | 97,857 |
| Oct 1, 2026 | 1.07 | 1.08 | 1.02 | 1.02 | 1.02 | -3.77% | 100,139 |
| Sep 30, 2026 | 1.06 | 1.09 | 1.04 | 1.06 | 1.06 | 1.92% | 35,976 |
| Sep 29, 2026 | 1.05 | 1.08 | 1.01 | 1.04 | 1.04 | -0.95% | 173,432 |
| Sep 28, 2026 | 1.13 | 1.14 | 1.03 | 1.05 | 1.05 | -7.08% | 73,848 |
| Sep 25, 2026 | 1.08 | 1.16 | 1.05 | 1.13 | 1.13 | 3.67% | 89,253 |
| Sep 24, 2026 | 1.15 | 1.18 | 1.09 | 1.09 | 1.09 | -4.39% | 59,300 |
| Sep 23, 2026 | 1.15 | 1.20 | 1.12 | 1.14 | 1.14 | -1.72% | 74,729 |
| Sep 22, 2026 | 1.16 | 1.20 | 1.13 | 1.16 | 1.16 | 0.87% | 86,357 |
| Sep 21, 2026 | 1.17 | 1.23 | 1.10 | 1.15 | 1.15 | -0.86% | 233,280 |
| Sep 18, 2026 | 1.15 | 1.21 | 1.11 | 1.16 | 1.16 | 0.87% | 199,152 |
| Sep 17, 2026 | 1.13 | 1.18 | 1.09 | 1.15 | 1.15 | 6.48% | 242,397 |
| Sep 16, 2026 | 1.07 | 1.14 | 0.98 | 1.08 | 1.08 | 0.93% | 191,625 |
| Sep 15, 2026 | 1.00 | 1.08 | 1.00 | 1.07 | 1.07 | 7.00% | 284,888 |
| Sep 14, 2026 | 0.98 | 1.02 | 0.97 | 1.00 | 1.00 | 2.03% | 114,103 |
| Sep 11, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | 0.40% | 96,901 |
| Sep 10, 2026 | 0.92 | 1.00 | 0.90 | 0.98 | 0.98 | 0.64% | 83,511 |
| Sep 9, 2026 | 1.08 | 1.08 | 0.95 | 0.97 | 0.97 | -8.49% | 94,604 |
| Sep 8, 2026 | 0.96 | 1.08 | 0.96 | 1.06 | 1.06 | 10.41% | 151,759 |
| Sep 4, 2026 | 1.00 | 1.02 | 0.90 | 0.96 | 0.96 | -3.99% | 142,448 |
| Sep 3, 2026 | 0.89 | 1.03 | 0.85 | 1.00 | 1.00 | 15.67% | 175,445 |
| Sep 2, 2026 | 0.86 | 0.90 | 0.84 | 0.86 | 0.86 | 4.74% | 137,753 |
| Sep 1, 2026 | 0.86 | 0.89 | 0.82 | 0.83 | 0.83 | -3.74% | 47,235 |
| Aug 31, 2026 | 0.84 | 0.90 | 0.83 | 0.86 | 0.86 | 3.31% | 113,173 |
| Aug 28, 2026 | 0.84 | 0.85 | 0.81 | 0.83 | 0.83 | 4.31% | 94,038 |
| Aug 27, 2026 | 0.72 | 0.85 | 0.72 | 0.80 | 0.80 | 11.91% | 127,759 |
| Aug 26, 2026 | 0.80 | 0.83 | 0.71 | 0.71 | 0.71 | -11.11% | 98,047 |
| Aug 25, 2026 | 0.83 | 0.86 | 0.78 | 0.80 | 0.80 | -4.77% | 76,000 |
| Aug 24, 2026 | 0.90 | 0.91 | 0.84 | 0.84 | 0.84 | -5.61% | 66,759 |
| Aug 21, 2026 | 0.92 | 0.94 | 0.87 | 0.89 | 0.89 | - | 56,777 |