Avalon GloboCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	0.83	0.85	0.75	0.78	0.78	-7.72%	376,392
Mar 10, 2026	0.86	0.91	0.81	0.84	0.84	-3.94%	456,968
Mar 9, 2026	0.91	0.94	0.82	0.88	0.88	-4.17%	426,969
Mar 6, 2026	0.87	0.96	0.87	0.92	0.92	5.76%	563,390
Mar 5, 2026	0.92	1.04	0.84	0.87	0.87	-11.28%	987,190
Mar 4, 2026	0.79	1.09	0.77	0.98	0.98	9.14%	2,446,460
Mar 3, 2026	0.88	0.97	0.77	0.90	0.90	-13.07%	2,974,445
Mar 2, 2026	1.17	1.27	1.00	1.03	1.03	-30.87%	6,546,921
Feb 27, 2026	0.89	1.59	0.81	1.49	1.49	36.70%	41,439,755
Feb 26, 2026	1.20	1.27	0.85	1.09	1.09	114.48%	329,573,903
Feb 25, 2026	0.51	0.53	0.48	0.51	0.51	1.38%	182,834
Feb 24, 2026	0.50	0.54	0.49	0.50	0.50	-7.17%	180,708
Feb 23, 2026	0.54	0.55	0.42	0.54	0.54	-1.12%	221,008
Feb 20, 2026	0.57	0.57	0.50	0.55	0.55	-7.19%	365,935
Feb 19, 2026	0.79	0.89	0.55	0.59	0.59	-20.15%	1,357,480
Feb 18, 2026	0.92	0.92	0.68	0.74	0.74	-16.07%	522,253
Feb 17, 2026	0.84	0.93	0.84	0.88	0.88	-0.22%	319,037
Feb 13, 2026	0.83	0.88	0.82	0.88	0.88	3.60%	56,225
Feb 12, 2026	0.81	0.91	0.78	0.85	0.85	2.57%	203,784
Feb 11, 2026	0.69	0.84	0.68	0.83	0.83	16.42%	146,335
Feb 10, 2026	0.71	0.73	0.67	0.71	0.71	0.51%	20,959
Feb 9, 2026	0.61	0.74	0.61	0.71	0.71	11.35%	138,463
Feb 6, 2026	0.62	0.64	0.58	0.64	0.64	5.22%	24,373
Feb 5, 2026	0.63	0.66	0.51	0.60	0.60	-6.15%	96,584
Feb 4, 2026	0.66	0.69	0.63	0.64	0.64	-8.04%	81,572
Feb 3, 2026	0.72	0.72	0.66	0.70	0.70	-4.39%	91,734
Feb 2, 2026	0.77	0.78	0.71	0.73	0.73	-6.87%	104,403
Jan 30, 2026	0.79	0.79	0.75	0.79	0.79	-0.51%	38,998
Jan 29, 2026	0.79	0.81	0.75	0.79	0.79	-2.03%	111,600
Jan 28, 2026	0.81	0.81	0.76	0.81	0.81	-0.44%	60,555
Jan 27, 2026	0.80	0.81	0.76	0.81	0.81	-0.54%	90,822
Jan 26, 2026	0.83	0.84	0.78	0.81	0.81	-1.87%	181,357
Jan 23, 2026	0.88	0.89	0.80	0.83	0.83	-6.94%	205,873
Jan 22, 2026	0.89	0.93	0.86	0.89	0.89	1.63%	314,524
Jan 21, 2026	0.82	0.98	0.80	0.88	0.88	-20.23%	635,239
Jan 20, 2026	1.17	1.19	1.02	1.10	1.10	-5.98%	7,062,311
Jan 16, 2026	1.15	1.18	1.15	1.17	1.17	2.63%	11,745
Jan 15, 2026	1.17	1.17	1.03	1.14	1.14	1.79%	61,447
Jan 14, 2026	1.12	1.15	1.03	1.12	1.12	0.90%	48,430
Jan 13, 2026	1.12	1.19	1.05	1.11	1.11	-2.63%	48,576
Jan 12, 2026	1.29	1.30	1.13	1.14	1.14	-10.24%	43,140
Jan 9, 2026	1.24	1.29	1.20	1.27	1.27	1.60%	39,989
Jan 8, 2026	1.20	1.25	1.20	1.25	1.25	4.17%	25,915
Jan 7, 2026	1.23	1.25	1.20	1.20	1.20	-3.23%	47,324
Jan 6, 2026	1.25	1.25	1.19	1.24	1.24	-0.80%	35,435
Jan 5, 2026	1.27	1.28	1.17	1.25	1.25	-	42,495
Jan 2, 2026	1.22	1.26	1.17	1.25	1.25	4.17%	33,450
Dec 31, 2025	1.23	1.23	1.19	1.20	1.20	-4.76%	34,994
Dec 30, 2025	1.31	1.31	1.20	1.26	1.26	-5.97%	83,579
Dec 29, 2025	1.34	1.43	1.27	1.34	1.34	0.75%	189,496