Avalon GloboCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	2.18	2.18	1.97	2.02	2.02	-5.16%	78,065
Aug 28, 2025	2.10	2.19	2.05	2.13	2.13	2.90%	72,651
Aug 27, 2025	2.06	2.14	2.04	2.07	2.07	-1.43%	31,733
Aug 26, 2025	2.10	2.16	2.05	2.10	2.10	-1.41%	40,407
Aug 25, 2025	2.13	2.17	2.08	2.13	2.13	-0.47%	37,681
Aug 22, 2025	2.12	2.20	2.08	2.14	2.14	2.39%	50,871
Aug 21, 2025	2.00	2.10	1.99	2.09	2.09	5.03%	29,169
Aug 20, 2025	2.03	2.04	1.91	1.99	1.99	-1.97%	34,337
Aug 19, 2025	2.14	2.20	2.02	2.03	2.03	-5.36%	94,614
Aug 18, 2025	2.25	2.25	2.12	2.15	2.15	-5.92%	52,988
Aug 15, 2025	2.25	2.30	2.22	2.28	2.28	4.11%	37,842
Aug 14, 2025	2.17	2.24	2.17	2.19	2.19	-2.67%	36,485
Aug 13, 2025	2.23	2.27	2.18	2.25	2.25	4.65%	74,054
Aug 12, 2025	2.20	2.25	2.06	2.15	2.15	-3.59%	123,935
Aug 11, 2025	2.22	2.30	2.19	2.23	2.23	0.45%	69,591
Aug 8, 2025	2.29	2.36	2.15	2.22	2.22	-5.93%	76,812
Aug 7, 2025	2.64	2.64	2.29	2.36	2.36	-7.81%	143,275
Aug 6, 2025	2.42	2.64	2.34	2.56	2.56	6.22%	182,268
Aug 5, 2025	2.28	2.46	2.22	2.41	2.41	6.64%	156,914
Aug 4, 2025	2.19	2.29	2.02	2.26	2.26	4.63%	216,133
Aug 1, 2025	1.94	2.24	1.87	2.16	2.16	11.34%	271,004
Jul 31, 2025	2.04	2.05	1.90	1.94	1.94	-6.73%	169,950
Jul 30, 2025	2.15	2.20	2.05	2.08	2.08	-8.37%	356,251
Jul 29, 2025	2.50	2.52	2.22	2.27	2.27	-23.57%	690,494
Jul 28, 2025	2.48	4.74	2.48	2.97	2.97	30.84%	25,664,085
Jul 25, 2025	2.25	2.28	2.20	2.27	2.27	0.89%	75,040
Jul 24, 2025	2.39	2.39	2.23	2.25	2.25	-5.46%	98,366
Jul 23, 2025	2.49	2.49	2.36	2.38	2.38	-1.65%	53,517
Jul 22, 2025	2.31	2.52	2.31	2.42	2.42	4.31%	84,156
Jul 21, 2025	2.22	2.35	2.19	2.32	2.32	7.41%	92,499
Jul 18, 2025	2.30	2.37	2.16	2.16	2.16	-8.09%	145,128
Jul 17, 2025	2.37	2.48	2.15	2.35	2.35	-2.89%	314,938
Jul 16, 2025	2.46	2.54	2.35	2.42	2.42	-6.92%	254,921
Jul 15, 2025	2.70	2.70	2.33	2.60	2.60	-4.06%	514,312
Jul 14, 2025	2.91	3.15	2.56	2.71	2.71	6.27%	10,791,717
Jul 11, 2025	2.59	2.73	2.54	2.55	2.55	-1.54%	147,283
Jul 10, 2025	2.63	2.67	2.56	2.59	2.59	-3.36%	24,915
Jul 9, 2025	2.66	2.74	2.59	2.68	2.68	2.68%	24,584
Jul 8, 2025	2.54	2.68	2.52	2.61	2.61	2.35%	69,483
Jul 7, 2025	2.65	2.74	2.52	2.55	2.55	-4.85%	81,906
Jul 3, 2025	2.77	2.81	2.68	2.68	2.68	-3.94%	20,538
Jul 2, 2025	2.78	2.83	2.73	2.79	2.79	-1.06%	38,547
Jul 1, 2025	2.78	2.88	2.60	2.82	2.82	1.44%	52,142
Jun 30, 2025	2.79	3.00	2.66	2.78	2.78	-	151,699
Jun 27, 2025	3.26	3.31	2.72	2.78	2.78	-19.65%	213,281
Jun 26, 2025	3.69	3.88	3.20	3.46	3.46	0.87%	1,193,892
Jun 25, 2025	2.87	3.43	2.85	3.43	3.43	19.18%	91,779
Jun 24, 2025	2.95	2.95	2.78	2.88	2.88	3.90%	11,940
Jun 23, 2025	2.77	2.86	2.77	2.77	2.77	4.53%	15,097
Jun 20, 2025	3.03	3.03	2.65	2.65	2.65	-9.56%	38,103