Avalon GloboCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	0.92	0.92	0.68	0.79	-	-9.46%	428,994
Feb 17, 2026	0.84	0.93	0.84	0.88	0.88	-0.22%	317,930
Feb 13, 2026	0.83	0.88	0.82	0.88	0.88	3.60%	55,725
Feb 12, 2026	0.81	0.91	0.78	0.85	0.85	2.57%	199,796
Feb 11, 2026	0.69	0.84	0.68	0.83	0.83	16.42%	143,449
Feb 10, 2026	0.71	0.73	0.67	0.71	0.71	0.51%	20,779
Feb 9, 2026	0.61	0.74	0.61	0.71	0.71	11.35%	138,191
Feb 6, 2026	0.62	0.64	0.58	0.64	0.64	5.22%	24,333
Feb 5, 2026	0.63	0.66	0.51	0.60	0.60	-6.15%	95,716
Feb 4, 2026	0.66	0.69	0.63	0.64	0.64	-8.04%	81,522
Feb 3, 2026	0.72	0.72	0.66	0.70	0.70	-4.39%	90,230
Feb 2, 2026	0.77	0.78	0.71	0.73	0.73	-6.87%	98,875
Jan 30, 2026	0.79	0.79	0.75	0.79	0.79	-0.51%	37,679
Jan 29, 2026	0.79	0.81	0.75	0.79	0.79	-2.03%	107,435
Jan 28, 2026	0.81	0.81	0.76	0.81	0.81	-0.44%	57,974
Jan 27, 2026	0.80	0.81	0.76	0.81	0.81	-0.54%	85,001
Jan 26, 2026	0.83	0.84	0.78	0.81	0.81	-1.87%	166,005
Jan 23, 2026	0.88	0.89	0.80	0.83	0.83	-6.94%	198,177
Jan 22, 2026	0.89	0.93	0.86	0.89	0.89	1.63%	306,873
Jan 21, 2026	0.82	0.98	0.80	0.88	0.88	-20.23%	574,720
Jan 20, 2026	1.17	1.19	1.02	1.10	1.10	-5.98%	527,936
Jan 16, 2026	1.15	1.18	1.15	1.17	1.17	2.63%	11,744
Jan 15, 2026	1.17	1.17	1.03	1.14	1.14	1.79%	61,434
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%	48,024
Jan 12, 2026	1.29	1.30	1.13	1.14	1.14	-10.24%	41,934
Jan 9, 2026	1.24	1.29	1.20	1.27	1.27	1.60%	39,862
Jan 8, 2026	1.20	1.25	1.20	1.25	1.25	4.17%	6,768
Jan 7, 2026	1.23	1.25	1.20	1.20	1.20	-3.23%	47,274
Jan 6, 2026	1.25	1.25	1.19	1.24	1.24	-0.80%	35,334
Jan 5, 2026	1.27	1.28	1.17	1.25	1.25	-	42,420
Jan 2, 2026	1.22	1.26	1.17	1.25	1.25	4.17%	32,445
Dec 31, 2025	1.23	1.23	1.19	1.20	1.20	-4.76%	34,904
Dec 30, 2025	1.31	1.31	1.20	1.26	1.26	-5.97%	83,555
Dec 29, 2025	1.34	1.43	1.27	1.34	1.34	0.75%	189,407
Dec 26, 2025	1.26	1.33	1.20	1.33	1.33	5.56%	33,952
Dec 24, 2025	1.27	1.27	1.20	1.26	1.26	-1.56%	22,621
Dec 23, 2025	1.30	1.38	1.17	1.28	1.28	-1.54%	125,898
Dec 22, 2025	1.20	1.40	1.17	1.30	1.30	6.56%	104,118
Dec 19, 2025	1.08	1.22	1.00	1.22	1.22	12.96%	165,106
Dec 18, 2025	0.89	1.16	0.89	1.08	1.08	21.70%	642,616
Dec 17, 2025	0.97	0.97	0.88	0.89	0.89	-11.06%	63,064
Dec 16, 2025	1.02	1.02	0.90	1.00	1.00	-1.21%	131,340
Dec 15, 2025	1.20	1.22	0.95	1.01	1.01	-24.63%	1,576,901
Dec 12, 2025	1.38	1.43	1.34	1.34	1.34	-2.90%	33,995
Dec 11, 2025	1.58	1.62	1.34	1.38	1.38	-13.21%	74,223
Dec 10, 2025	1.69	1.74	1.53	1.59	1.59	-7.02%	95,590
Dec 9, 2025	1.42	1.77	1.41	1.71	1.71	23.91%	296,662
Dec 8, 2025	1.46	1.53	1.37	1.38	1.38	-5.48%	18,757
Dec 5, 2025	1.47	1.52	1.44	1.46	1.46	-	16,869