Skip to main content
logo
Avalon GloboCare Corp. (ALBT)
NASDAQ: ALBT · Real-Time Price · USD
2.240
-0.050 (-2.18%)
At close: Oct 14, 2025, 4:00 PM EDT
2.350
+0.110 (4.91%)
After-hours: Oct 14, 2025, 7:58 PM EDT

Avalon GloboCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20252.242.262.152.24--2.18%52,326
Oct 13, 20252.262.402.202.292.291.33%41,220
Oct 10, 20252.372.402.212.262.26-5.83%30,353
Oct 9, 20252.392.462.362.402.400.42%23,943
Oct 8, 20252.392.402.362.392.39-21,390
Oct 7, 20252.362.422.342.392.392.14%25,111
Oct 6, 20252.272.352.212.342.344.46%51,513
Oct 3, 20252.222.302.202.242.24-0.44%24,875
Oct 2, 20252.322.382.222.252.25-4.26%26,810
Oct 1, 20252.332.452.302.352.35-1.26%40,466
Sep 30, 20252.372.422.362.382.38-1.65%25,956
Sep 29, 20252.442.492.382.422.42-1.63%43,055
Sep 26, 20252.452.552.422.462.462.50%45,215
Sep 25, 20252.512.512.362.402.40-4.76%66,789
Sep 24, 20252.682.732.492.522.52-7.35%67,290
Sep 23, 20252.752.772.672.722.72-0.37%54,078
Sep 22, 20252.722.752.652.732.731.49%21,297
Sep 19, 20252.702.772.632.692.69-1.10%113,893
Sep 18, 20252.692.782.672.722.724.21%64,936
Sep 17, 20252.672.792.612.612.61-3.33%63,079
Sep 16, 20252.682.792.622.702.703.85%54,825
Sep 15, 20252.842.872.602.602.60-7.14%103,695
Sep 12, 20252.792.902.722.802.802.94%98,327
Sep 11, 20252.562.812.492.722.728.80%214,998
Sep 10, 20252.432.602.402.502.50-104,467
Sep 9, 20252.392.632.322.502.506.16%131,539
Sep 8, 20252.372.442.302.362.361.51%86,251
Sep 5, 20252.132.352.132.322.324.50%101,218
Sep 4, 20252.112.282.062.222.227.25%149,329
Sep 3, 20251.982.091.982.072.071.97%36,601
Sep 2, 20251.972.141.972.032.030.50%66,093
Aug 29, 20252.182.181.972.022.02-5.16%78,065
Aug 28, 20252.102.192.052.132.132.90%72,651
Aug 27, 20252.062.142.042.072.07-1.43%31,733
Aug 26, 20252.102.162.052.102.10-1.41%40,407
Aug 25, 20252.132.172.082.132.13-0.47%37,681
Aug 22, 20252.122.202.082.142.142.39%50,871
Aug 21, 20252.002.101.992.092.095.03%29,169
Aug 20, 20252.032.041.911.991.99-1.97%34,337
Aug 19, 20252.142.202.022.032.03-5.36%94,614
Aug 18, 20252.252.252.122.152.15-5.92%52,988
Aug 15, 20252.252.302.222.282.284.11%37,842
Aug 14, 20252.172.242.172.192.19-2.67%36,485
Aug 13, 20252.232.272.182.252.254.65%74,054
Aug 12, 20252.202.252.062.152.15-3.59%123,935
Aug 11, 20252.222.302.192.232.230.45%69,591
Aug 8, 20252.292.362.152.222.22-5.93%76,812
Aug 7, 20252.642.642.292.362.36-7.81%143,275
Aug 6, 20252.422.642.342.562.566.22%182,268
Aug 5, 20252.282.462.222.412.416.64%156,914