Avalon GloboCare Corp. (ALBT)
NASDAQ: ALBT · Real-Time Price · USD
0.7860
-0.0040 (-0.51%)
At close: Jan 30, 2026, 4:00 PM EST
0.7639
-0.0221 (-2.81%)
After-hours: Jan 30, 2026, 7:37 PM EST
Avalon GloboCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 1.33 | 1.48 | 1.32 | 1.46 | 1.46 | 12.31% | 54,368 |
| Dec 3, 2025 | 1.35 | 1.35 | 1.22 | 1.30 | 1.30 | -2.26% | 39,524 |
| Dec 2, 2025 | 1.36 | 1.47 | 1.31 | 1.33 | 1.33 | -2.21% | 11,606 |
| Dec 1, 2025 | 1.76 | 1.76 | 1.29 | 1.36 | 1.36 | -8.11% | 61,802 |
| Nov 28, 2025 | 1.47 | 1.50 | 1.41 | 1.48 | 1.48 | -0.67% | 72,415 |
| Nov 26, 2025 | 1.41 | 1.53 | 1.38 | 1.49 | 1.49 | 10.37% | 43,927 |
| Nov 25, 2025 | 1.31 | 1.36 | 1.21 | 1.35 | 1.35 | 3.05% | 78,869 |
| Nov 24, 2025 | 1.58 | 1.58 | 1.29 | 1.31 | 1.31 | -17.61% | 103,278 |
| Nov 21, 2025 | 1.62 | 1.62 | 1.54 | 1.59 | 1.59 | 2.58% | 15,732 |
| Nov 20, 2025 | 1.60 | 1.64 | 1.50 | 1.55 | 1.55 | 1.31% | 24,502 |
| Nov 19, 2025 | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | 0.66% | 8,159 |
| Nov 18, 2025 | 1.71 | 1.75 | 1.50 | 1.52 | 1.52 | -13.88% | 58,662 |