Avalon GloboCare Corp. (ALBT)
NASDAQ: ALBT · Real-Time Price · USD
2.160
+0.220 (11.34%)
At close: Aug 1, 2025, 4:00 PM
2.130
-0.030 (-1.39%)
After-hours: Aug 1, 2025, 7:58 PM EDT
Avalon GloboCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 2.93 | 3.08 | 2.93 | 2.93 | 2.93 | -3.30% | 4,354 |
| Jun 17, 2025 | 2.90 | 3.09 | 2.90 | 3.03 | 3.03 | 1.00% | 4,637 |
| Jun 16, 2025 | 3.06 | 3.15 | 3.00 | 3.00 | 3.00 | -4.76% | 14,673 |
| Jun 13, 2025 | 3.00 | 3.15 | 2.95 | 3.15 | 3.15 | 4.30% | 12,902 |
| Jun 12, 2025 | 3.20 | 3.20 | 2.95 | 3.02 | 3.02 | -2.89% | 21,104 |
| Jun 11, 2025 | 3.25 | 3.28 | 3.10 | 3.11 | 3.11 | -0.96% | 7,175 |
| Jun 10, 2025 | 3.35 | 3.35 | 2.83 | 3.14 | 3.14 | -3.68% | 41,164 |
| Jun 9, 2025 | 3.40 | 3.42 | 3.25 | 3.26 | 3.26 | -4.40% | 13,252 |
| Jun 6, 2025 | 3.49 | 3.52 | 3.41 | 3.41 | 3.41 | -0.15% | 4,923 |
| Jun 5, 2025 | 3.51 | 3.62 | 3.42 | 3.42 | 3.42 | -2.43% | 6,614 |
| Jun 4, 2025 | 3.51 | 3.69 | 3.50 | 3.50 | 3.50 | - | 16,495 |
| Jun 3, 2025 | 3.60 | 3.69 | 3.50 | 3.50 | 3.50 | -3.85% | 8,700 |
| Jun 2, 2025 | 3.68 | 3.68 | 3.40 | 3.64 | 3.64 | -1.09% | 15,169 |
| May 30, 2025 | 3.74 | 3.74 | 3.68 | 3.68 | 3.68 | -0.54% | 5,934 |
| May 29, 2025 | 3.67 | 3.79 | 3.61 | 3.70 | 3.70 | 0.82% | 6,489 |
| May 28, 2025 | 3.72 | 3.72 | 3.61 | 3.67 | 3.67 | -2.00% | 6,531 |
| May 27, 2025 | 3.77 | 3.85 | 3.71 | 3.75 | 3.75 | -0.66% | 10,750 |
| May 23, 2025 | 3.74 | 3.89 | 3.74 | 3.77 | 3.77 | -1.82% | 6,373 |
| May 22, 2025 | 3.73 | 3.92 | 3.68 | 3.84 | 3.84 | 1.59% | 37,575 |
| May 21, 2025 | 3.89 | 3.92 | 3.61 | 3.78 | 3.78 | -1.31% | 8,604 |