Avalon GloboCare Corp. (ALBT)
NASDAQ: ALBT · Real-Time Price · USD
2.850
+0.200 (7.55%)
Jun 23, 2025, 4:00 PM - Market closed
Avalon GloboCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 3.67 | 3.87 | 3.67 | 3.83 | 3.83 | -2.54% | 9,374 |
| May 19, 2025 | 3.72 | 3.95 | 3.72 | 3.93 | 3.93 | 5.65% | 21,806 |
| May 16, 2025 | 3.63 | 3.80 | 3.63 | 3.72 | 3.72 | 2.48% | 6,188 |
| May 15, 2025 | 3.66 | 3.72 | 3.52 | 3.63 | 3.63 | -3.71% | 12,312 |
| May 14, 2025 | 3.75 | 3.77 | 3.68 | 3.77 | 3.77 | -0.53% | 11,167 |
| May 13, 2025 | 3.81 | 3.85 | 3.70 | 3.79 | 3.79 | -2.07% | 15,596 |
| May 12, 2025 | 3.90 | 3.98 | 3.80 | 3.87 | 3.87 | -0.64% | 16,566 |
| May 9, 2025 | 3.64 | 3.92 | 3.64 | 3.90 | 3.90 | 3.87% | 19,998 |
| May 8, 2025 | 3.58 | 3.75 | 3.58 | 3.75 | 3.75 | 3.02% | 10,145 |
| May 7, 2025 | 3.59 | 3.70 | 3.57 | 3.64 | 3.64 | 0.28% | 4,635 |
| May 6, 2025 | 3.60 | 3.74 | 3.57 | 3.63 | 3.63 | -1.09% | 12,670 |
| May 5, 2025 | 3.73 | 3.99 | 3.50 | 3.67 | 3.67 | -4.68% | 59,774 |
| May 2, 2025 | 3.60 | 3.86 | 3.51 | 3.85 | 3.85 | 8.45% | 26,927 |
| May 1, 2025 | 3.81 | 3.81 | 3.50 | 3.55 | 3.55 | -4.83% | 16,665 |
| Apr 30, 2025 | 3.90 | 3.90 | 3.31 | 3.73 | 3.73 | -0.27% | 34,523 |
| Apr 29, 2025 | 4.15 | 4.36 | 3.56 | 3.74 | 3.74 | -7.65% | 138,723 |
| Apr 28, 2025 | 3.83 | 4.43 | 3.64 | 4.05 | 4.05 | 9.16% | 244,835 |
| Apr 25, 2025 | 3.40 | 3.76 | 3.31 | 3.71 | 3.71 | 9.28% | 38,090 |
| Apr 24, 2025 | 3.34 | 3.99 | 3.31 | 3.40 | 3.40 | 2.57% | 137,113 |
| Apr 23, 2025 | 3.35 | 3.49 | 3.23 | 3.31 | 3.31 | 3.44% | 27,085 |
| Apr 22, 2025 | 3.34 | 3.34 | 3.12 | 3.20 | 3.20 | -0.93% | 13,136 |
| Apr 21, 2025 | 3.50 | 3.52 | 3.15 | 3.23 | 3.23 | -9.52% | 33,465 |
| Apr 17, 2025 | 3.86 | 3.90 | 3.52 | 3.57 | 3.57 | -8.46% | 50,504 |
| Apr 16, 2025 | 4.00 | 5.25 | 3.81 | 3.90 | 3.90 | -0.03% | 473,330 |
| Apr 15, 2025 | 3.75 | 4.01 | 3.74 | 3.90 | 3.90 | 2.93% | 22,852 |
| Apr 14, 2025 | 3.74 | 3.90 | 3.66 | 3.79 | 3.79 | 1.88% | 30,004 |
| Apr 11, 2025 | 3.50 | 3.90 | 3.50 | 3.72 | 3.72 | -0.53% | 30,798 |
| Apr 10, 2025 | 4.50 | 4.60 | 3.62 | 3.74 | 3.74 | -6.50% | 176,772 |