ABVC BioPharma, Inc. (ABVC)
NASDAQ: ABVC · Real-Time Price · USD
0.8300
+0.0343 (4.31%)
At close: Aug 28, 2026, 4:00 PM EDT
0.8700
+0.0400 (4.82%)
After-hours: Aug 28, 2026, 7:30 PM EDT
ABVC BioPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 0.96 | 0.96 | 0.88 | 0.89 | 0.89 | -4.97% | 97,749 |
| Aug 19, 2026 | 0.93 | 0.95 | 0.89 | 0.94 | 0.94 | 8.12% | 117,009 |
| Aug 18, 2026 | 0.85 | 0.90 | 0.82 | 0.87 | 0.87 | 1.91% | 88,168 |
| Aug 17, 2026 | 0.89 | 0.90 | 0.83 | 0.85 | 0.85 | -5.56% | 126,971 |
| Aug 14, 2026 | 0.95 | 0.95 | 0.86 | 0.90 | 0.90 | -6.20% | 116,751 |
| Aug 13, 2026 | 0.97 | 0.98 | 0.89 | 0.96 | 0.96 | -0.07% | 94,910 |
| Aug 12, 2026 | 0.90 | 1.00 | 0.89 | 0.96 | 0.96 | -2.53% | 282,215 |
| Aug 11, 2026 | 0.99 | 1.02 | 0.90 | 0.99 | 0.99 | 3.67% | 123,036 |
| Aug 10, 2026 | 1.01 | 1.03 | 0.89 | 0.95 | 0.95 | -6.85% | 174,531 |
| Aug 7, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | - | 65,897 |
| Aug 6, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 36,080 |
| Aug 5, 2026 | 1.11 | 1.13 | 0.96 | 1.01 | 1.01 | -5.61% | 113,316 |
| Aug 4, 2026 | 1.04 | 1.11 | 1.01 | 1.07 | 1.07 | 2.88% | 153,441 |
| Aug 3, 2026 | 1.04 | 1.06 | 1.00 | 1.04 | 1.04 | 2.97% | 68,107 |
| Jul 31, 2026 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -6.48% | 25,436 |
| Jul 30, 2026 | 1.01 | 1.08 | 0.97 | 1.08 | 1.08 | 6.93% | 118,688 |
| Jul 29, 2026 | 1.07 | 1.08 | 0.99 | 1.01 | 1.01 | -4.72% | 44,969 |
| Jul 28, 2026 | 1.00 | 1.09 | 1.00 | 1.06 | 1.06 | 3.92% | 59,303 |
| Jul 27, 2026 | 1.15 | 1.15 | 0.96 | 1.02 | 1.02 | -11.30% | 123,482 |
| Jul 24, 2026 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | -4.17% | 84,434 |
| Jul 23, 2026 | 1.19 | 1.26 | 1.15 | 1.20 | 1.20 | 1.69% | 69,846 |
| Jul 22, 2026 | 1.24 | 1.26 | 1.18 | 1.18 | 1.18 | -4.07% | 63,641 |
| Jul 21, 2026 | 1.20 | 1.26 | 1.19 | 1.23 | 1.23 | 2.50% | 41,871 |
| Jul 20, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -4.00% | 99,622 |
| 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% | 126,877 |
| Jul 15, 2026 | 1.26 | 1.35 | 1.26 | 1.28 | 1.28 | -4.48% | 111,818 |
| Jul 14, 2026 | 1.35 | 1.42 | 1.32 | 1.34 | 1.34 | -0.74% | 59,267 |
| Jul 13, 2026 | 1.41 | 1.49 | 1.22 | 1.35 | 1.35 | -10.60% | 169,320 |
| Jul 10, 2026 | 1.36 | 1.62 | 1.36 | 1.51 | 1.51 | 4.14% | 179,375 |
| Jul 9, 2026 | 2.00 | 2.00 | 1.42 | 1.45 | 1.45 | -28.22% | 520,886 |
| 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% | 496,345 |
| Jul 6, 2026 | 1.78 | 2.00 | 1.78 | 1.90 | 1.90 | 5.56% | 325,057 |
| Jul 2, 2026 | 1.78 | 1.84 | 1.69 | 1.80 | 1.80 | 1.69% | 118,823 |
| Jul 1, 2026 | 1.56 | 1.83 | 1.54 | 1.77 | 1.77 | 12.03% | 277,718 |
| Jun 30, 2026 | 1.59 | 1.60 | 1.52 | 1.58 | 1.58 | 0.64% | 190,937 |
| Jun 29, 2026 | 1.52 | 1.61 | 1.50 | 1.57 | 1.57 | 2.61% | 183,347 |
| Jun 26, 2026 | 1.49 | 1.56 | 1.42 | 1.53 | 1.53 | 5.52% | 216,682 |
| Jun 25, 2026 | 1.36 | 1.58 | 1.34 | 1.45 | 1.45 | 9.02% | 354,399 |
| Jun 24, 2026 | 1.34 | 1.44 | 1.32 | 1.33 | 1.33 | 1.53% | 73,338 |
| Jun 23, 2026 | 1.33 | 1.34 | 1.28 | 1.31 | 1.31 | -0.76% | 94,576 |
| Jun 22, 2026 | 1.34 | 1.41 | 1.28 | 1.32 | 1.32 | -2.22% | 90,701 |
| Jun 18, 2026 | 1.38 | 1.41 | 1.30 | 1.35 | 1.35 | -0.74% | 77,038 |