Avalon GloboCare Corp. (ALBT)
NASDAQ: ALBT · Real-Time Price · USD
5.27
-0.05 (-0.94%)
At close: Mar 28, 2025, 4:00 PM
5.37
+0.10 (1.96%)
After-hours: Mar 28, 2025, 5:02 PM EDT
Avalon GloboCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.27 | 5.35 | 5.21 | 5.27 | 5.27 | -0.94% | 7,567 |
| Mar 27, 2025 | 5.65 | 5.65 | 5.25 | 5.32 | 5.32 | -6.67% | 25,910 |
| Mar 26, 2025 | 5.51 | 5.99 | 5.18 | 5.70 | 5.70 | 2.50% | 37,764 |
| Mar 25, 2025 | 5.93 | 6.03 | 5.40 | 5.56 | 5.56 | -6.85% | 33,813 |
| Mar 24, 2025 | 6.10 | 6.10 | 5.90 | 5.97 | 5.97 | -5.09% | 14,903 |
| Mar 21, 2025 | 6.49 | 6.49 | 5.80 | 6.29 | 6.29 | -1.72% | 43,949 |
| Mar 20, 2025 | 7.04 | 7.89 | 6.38 | 6.40 | 6.40 | -2.14% | 116,628 |
| Mar 19, 2025 | 4.95 | 6.72 | 4.93 | 6.54 | 6.54 | 35.97% | 79,263 |
| Mar 18, 2025 | 4.95 | 4.95 | 4.80 | 4.81 | 4.81 | -1.64% | 19,138 |
| Mar 17, 2025 | 4.91 | 5.04 | 4.74 | 4.89 | 4.89 | - | 49,122 |
| Mar 14, 2025 | 4.68 | 5.87 | 4.51 | 4.89 | 4.89 | 8.67% | 69,043 |
| Mar 13, 2025 | 4.74 | 4.74 | 4.36 | 4.50 | 4.50 | -7.79% | 21,140 |
| Mar 12, 2025 | 4.71 | 5.00 | 4.70 | 4.88 | 4.88 | 5.17% | 29,805 |
| Mar 11, 2025 | 5.49 | 5.49 | 4.60 | 4.64 | 4.64 | -15.48% | 72,971 |
| Mar 10, 2025 | 5.95 | 6.28 | 5.16 | 5.49 | 5.49 | -24.07% | 189,190 |
| Mar 7, 2025 | 11.51 | 11.51 | 5.22 | 7.23 | 7.23 | -33.67% | 577,548 |
| Mar 6, 2025 | 9.68 | 11.60 | 9.68 | 10.90 | 10.90 | 12.60% | 113,148 |
| Mar 5, 2025 | 10.66 | 11.39 | 9.11 | 9.68 | 9.68 | -9.45% | 122,246 |
| Mar 4, 2025 | 9.38 | 11.66 | 9.38 | 10.69 | 10.69 | 18.65% | 339,578 |
| Mar 3, 2025 | 7.65 | 9.09 | 7.65 | 9.01 | 9.01 | 24.28% | 259,002 |
| Feb 28, 2025 | 7.10 | 7.82 | 7.10 | 7.25 | 7.25 | -2.03% | 51,467 |
| Feb 27, 2025 | 9.30 | 9.69 | 6.59 | 7.40 | 7.40 | -11.16% | 246,253 |
| Feb 26, 2025 | 6.55 | 9.69 | 6.55 | 8.33 | 8.33 | 28.35% | 330,881 |
| Feb 25, 2025 | 5.99 | 7.31 | 5.99 | 6.49 | 6.49 | 13.86% | 300,841 |
| Feb 24, 2025 | 5.40 | 6.22 | 5.40 | 5.70 | 5.70 | 5.17% | 110,304 |
| Feb 21, 2025 | 5.01 | 5.62 | 4.91 | 5.42 | 5.42 | 10.61% | 100,288 |
| Feb 20, 2025 | 4.40 | 5.00 | 4.40 | 4.90 | 4.90 | 10.36% | 65,832 |
| Feb 19, 2025 | 4.19 | 4.66 | 4.05 | 4.44 | 4.44 | 6.47% | 57,871 |
| Feb 18, 2025 | 3.78 | 4.46 | 3.58 | 4.17 | 4.17 | 13.01% | 154,732 |
| Feb 14, 2025 | 3.75 | 3.75 | 3.48 | 3.69 | 3.69 | -0.81% | 5,276 |
| Feb 13, 2025 | 3.50 | 3.72 | 3.33 | 3.72 | 3.72 | 5.08% | 10,752 |
| Feb 12, 2025 | 3.43 | 3.55 | 3.36 | 3.54 | 3.54 | -0.56% | 7,691 |
| Feb 11, 2025 | 3.53 | 3.60 | 3.41 | 3.56 | 3.56 | 0.76% | 12,214 |
| Feb 10, 2025 | 3.63 | 3.63 | 3.42 | 3.53 | 3.53 | -2.67% | 5,369 |
| Feb 7, 2025 | 3.73 | 3.73 | 3.51 | 3.63 | 3.63 | 3.71% | 2,802 |
| Feb 6, 2025 | 3.32 | 3.50 | 3.32 | 3.50 | 3.50 | 6.71% | 9,075 |
| Feb 5, 2025 | 3.40 | 3.42 | 3.28 | 3.28 | 3.28 | -3.53% | 4,606 |
| Feb 4, 2025 | 3.33 | 3.40 | 3.23 | 3.40 | 3.40 | 1.80% | 8,097 |
| Feb 3, 2025 | 3.29 | 3.37 | 3.28 | 3.34 | 3.34 | 1.52% | 7,494 |
| Jan 31, 2025 | 3.32 | 3.33 | 3.26 | 3.29 | 3.29 | -0.30% | 6,631 |
| Jan 30, 2025 | 3.34 | 3.37 | 3.30 | 3.30 | 3.30 | -2.37% | 7,619 |
| Jan 29, 2025 | 3.59 | 3.59 | 3.32 | 3.38 | 3.38 | - | 7,387 |
| Jan 28, 2025 | 3.39 | 3.47 | 3.33 | 3.38 | 3.38 | -0.29% | 14,273 |
| Jan 27, 2025 | 3.49 | 3.61 | 3.35 | 3.39 | 3.39 | -5.31% | 9,486 |
| Jan 24, 2025 | 3.46 | 3.73 | 3.43 | 3.58 | 3.58 | 3.47% | 43,920 |
| Jan 23, 2025 | 3.40 | 3.57 | 3.40 | 3.46 | 3.46 | 1.76% | 25,487 |
| Jan 22, 2025 | 3.55 | 3.65 | 3.40 | 3.40 | 3.40 | -8.85% | 20,674 |
| Jan 21, 2025 | 3.46 | 3.73 | 3.36 | 3.73 | 3.73 | 1.91% | 34,925 |
| Jan 17, 2025 | 3.54 | 3.71 | 3.49 | 3.66 | 3.66 | 5.57% | 54,968 |
| Jan 16, 2025 | 3.77 | 3.77 | 3.46 | 3.47 | 3.47 | -8.04% | 12,370 |