Avalon GloboCare Corp. (ALBT)
NASDAQ: ALBT · Real-Time Price · USD
3.400
+0.060 (1.80%)
Feb 4, 2025, 4:00 PM EST - Market closed
Avalon GloboCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 3.43 | 3.81 | 3.43 | 3.77 | 3.77 | 12.54% | 65,965 |
| Jan 14, 2025 | 3.20 | 3.50 | 3.20 | 3.35 | 3.35 | 3.08% | 222,597 |
| Jan 13, 2025 | 3.40 | 3.41 | 3.22 | 3.25 | 3.25 | -5.80% | 18,991 |
| Jan 10, 2025 | 3.54 | 3.58 | 3.40 | 3.45 | 3.45 | -2.54% | 18,896 |
| Jan 8, 2025 | 3.70 | 3.77 | 3.47 | 3.54 | 3.54 | -6.35% | 27,032 |
| Jan 7, 2025 | 3.97 | 3.97 | 3.70 | 3.78 | 3.78 | -3.32% | 13,279 |
| Jan 6, 2025 | 3.77 | 3.97 | 3.72 | 3.91 | 3.91 | 6.83% | 45,917 |
| Jan 3, 2025 | 3.50 | 3.74 | 3.50 | 3.66 | 3.66 | 6.71% | 74,123 |
| Jan 2, 2025 | 3.26 | 3.78 | 3.10 | 3.43 | 3.43 | 5.21% | 104,061 |
| Dec 31, 2024 | 3.40 | 3.56 | 3.26 | 3.26 | 3.26 | -4.96% | 33,278 |
| Dec 30, 2024 | 2.90 | 3.48 | 2.90 | 3.43 | 3.43 | 4.26% | 114,244 |
| Dec 27, 2024 | 3.55 | 4.41 | 2.94 | 3.29 | 3.29 | -7.32% | 244,219 |
| Dec 26, 2024 | 4.06 | 4.25 | 3.55 | 3.55 | 3.55 | -13.41% | 41,296 |
| Dec 24, 2024 | 3.50 | 4.10 | 3.50 | 4.10 | 4.10 | 14.85% | 98,462 |
| Dec 23, 2024 | 3.42 | 3.72 | 3.42 | 3.57 | 3.57 | 4.39% | 136,188 |
| Dec 20, 2024 | 3.63 | 4.10 | 3.36 | 3.42 | 3.42 | -12.08% | 52,831 |
| Dec 19, 2024 | 2.83 | 4.30 | 2.80 | 3.89 | 3.89 | 45.15% | 369,346 |
| Dec 18, 2024 | 3.04 | 3.10 | 2.68 | 2.68 | 2.68 | -14.38% | 69,621 |
| Dec 17, 2024 | 3.75 | 3.81 | 3.03 | 3.13 | 3.13 | -18.91% | 52,915 |
| Dec 16, 2024 | 4.51 | 4.58 | 3.79 | 3.86 | 3.86 | -16.09% | 127,539 |
| Dec 13, 2024 | 4.68 | 4.73 | 4.39 | 4.60 | 4.60 | -4.76% | 104,763 |
| Dec 12, 2024 | 4.91 | 5.20 | 4.72 | 4.83 | 4.83 | 2.11% | 222,579 |
| Dec 11, 2024 | 4.08 | 5.20 | 4.08 | 4.73 | 4.73 | 12.89% | 463,339 |
| Dec 10, 2024 | 3.72 | 4.38 | 3.72 | 4.19 | 4.19 | 3.46% | 218,536 |
| Dec 9, 2024 | 4.00 | 4.23 | 3.65 | 4.05 | 4.05 | -1.70% | 500,102 |
| Dec 6, 2024 | 6.32 | 6.55 | 3.79 | 4.12 | 4.12 | 54.89% | 48,779,230 |
| Dec 5, 2024 | 2.57 | 3.00 | 2.57 | 2.66 | 2.66 | 4.72% | 85,173 |
| Dec 4, 2024 | 2.39 | 2.65 | 2.39 | 2.54 | 2.54 | 6.72% | 88,238 |
| Dec 3, 2024 | 2.46 | 2.52 | 2.37 | 2.38 | 2.38 | -2.86% | 22,435 |
| Dec 2, 2024 | 2.82 | 2.82 | 2.35 | 2.45 | 2.45 | -12.50% | 71,741 |
| Nov 29, 2024 | 2.79 | 2.80 | 2.70 | 2.80 | 2.80 | - | 37,809 |
| Nov 27, 2024 | 2.73 | 2.84 | 2.73 | 2.80 | 2.80 | 2.56% | 29,572 |
| Nov 26, 2024 | 2.76 | 3.05 | 2.68 | 2.73 | 2.73 | 1.11% | 135,638 |
| Nov 25, 2024 | 2.49 | 2.74 | 2.40 | 2.70 | 2.70 | 8.43% | 224,311 |
| Nov 22, 2024 | 2.65 | 2.76 | 2.40 | 2.49 | 2.49 | -6.04% | 54,798 |
| Nov 21, 2024 | 2.78 | 2.90 | 2.63 | 2.65 | 2.65 | -4.68% | 40,058 |
| Nov 20, 2024 | 2.75 | 2.87 | 2.69 | 2.78 | 2.78 | - | 20,388 |
| Nov 19, 2024 | 2.63 | 2.89 | 2.53 | 2.78 | 2.78 | 2.58% | 153,756 |
| Nov 18, 2024 | 2.94 | 3.04 | 2.70 | 2.71 | 2.71 | -13.97% | 64,177 |
| Nov 15, 2024 | 3.01 | 3.27 | 3.01 | 3.15 | 3.15 | 4.30% | 69,845 |
| Nov 14, 2024 | 3.06 | 3.09 | 2.97 | 3.02 | 3.02 | -3.21% | 41,941 |
| Nov 13, 2024 | 3.20 | 3.21 | 3.01 | 3.12 | 3.12 | -1.27% | 44,379 |
| Nov 12, 2024 | 3.52 | 3.69 | 3.09 | 3.16 | 3.16 | -7.60% | 218,702 |
| Nov 11, 2024 | 3.27 | 3.50 | 3.06 | 3.42 | 3.42 | 4.59% | 114,028 |
| Nov 8, 2024 | 3.44 | 3.56 | 3.13 | 3.27 | 3.27 | -4.94% | 69,380 |
| Nov 7, 2024 | 2.98 | 3.57 | 2.98 | 3.44 | 3.44 | 13.16% | 205,400 |
| Nov 6, 2024 | 3.19 | 3.32 | 2.81 | 3.04 | 3.04 | -15.56% | 390,435 |
| Nov 5, 2024 | 4.11 | 4.69 | 3.21 | 3.60 | 3.60 | 60.71% | 33,645,497 |
| Nov 4, 2024 | 2.49 | 2.49 | 2.11 | 2.24 | 2.24 | -23.81% | 362,198 |
| Nov 1, 2024 | 3.17 | 3.28 | 2.70 | 2.94 | 2.94 | -6.07% | 101,469 |
| Oct 31, 2024 | 3.29 | 3.36 | 2.90 | 3.13 | 3.13 | -6.01% | 110,499 |
| Oct 30, 2024 | 3.29 | 3.49 | 3.27 | 3.33 | 3.33 | 1.22% | 137,376 |
| Oct 29, 2024 | 3.86 | 4.01 | 3.28 | 3.29 | 3.29 | -23.49% | 378,205 |
| Oct 28, 2024 | 3.95 | 4.60 | 3.71 | 4.30 | 4.30 | 24.64% | 932,926 |
| Oct 25, 2024 | 3.75 | 3.80 | 2.73 | 3.45 | 3.45 | 13.75% | 1,895,683 |
| Oct 24, 2024 | 2.85 | 3.67 | 2.63 | 3.03 | 3.03 | 0.20% | 174,376 |
| Oct 23, 2024 | 2.97 | 3.82 | 2.97 | 3.03 | 3.03 | 1.92% | 374,369 |
| Oct 22, 2024 | 3.00 | 3.15 | 2.73 | 2.97 | 2.97 | -1.00% | 83,474 |
| Oct 21, 2024 | 2.70 | 4.50 | 2.67 | 3.00 | 3.00 | 11.11% | 561,935 |
| Oct 18, 2024 | 2.56 | 2.85 | 2.50 | 2.70 | 2.70 | 2.27% | 27,988 |
| Oct 17, 2024 | 3.10 | 3.15 | 2.42 | 2.64 | 2.64 | -18.97% | 57,432 |
| Oct 16, 2024 | 3.07 | 3.32 | 3.07 | 3.26 | 3.26 | 0.09% | 6,878 |
| Oct 15, 2024 | 3.16 | 3.26 | 3.12 | 3.26 | 3.26 | 0.90% | 3,647 |
| Oct 14, 2024 | 3.08 | 3.23 | 3.02 | 3.23 | 3.23 | -0.06% | 5,485 |
| Oct 11, 2024 | 3.17 | 3.26 | 3.06 | 3.23 | 3.23 | 1.99% | 5,169 |
| Oct 10, 2024 | 3.09 | 3.36 | 3.00 | 3.17 | 3.17 | -0.31% | 9,067 |
| Oct 9, 2024 | 3.30 | 3.36 | 3.04 | 3.18 | 3.18 | -6.75% | 38,845 |
| Oct 8, 2024 | 3.12 | 3.45 | 2.94 | 3.41 | 3.41 | 8.61% | 57,149 |
| Oct 7, 2024 | 3.21 | 3.21 | 2.99 | 3.14 | 3.14 | -2.18% | 4,897 |
| Oct 4, 2024 | 2.94 | 3.21 | 2.91 | 3.21 | 3.21 | 6.94% | 11,686 |
| Oct 3, 2024 | 2.90 | 3.08 | 2.90 | 3.00 | 3.00 | -0.10% | 4,297 |
| Oct 2, 2024 | 3.00 | 3.03 | 2.90 | 3.00 | 3.00 | -1.67% | 5,530 |
| Oct 1, 2024 | 3.12 | 3.15 | 3.02 | 3.05 | 3.05 | -2.31% | 5,234 |
| Sep 30, 2024 | 3.17 | 3.22 | 3.00 | 3.12 | 3.12 | -4.06% | 11,455 |
| Sep 27, 2024 | 3.27 | 3.29 | 3.17 | 3.26 | 3.26 | -0.91% | 4,479 |
| Sep 26, 2024 | 3.15 | 3.38 | 3.15 | 3.29 | 3.29 | 1.86% | 6,390 |
| Sep 25, 2024 | 3.29 | 3.30 | 3.12 | 3.23 | 3.23 | -1.83% | 3,547 |
| Sep 24, 2024 | 3.09 | 3.41 | 3.05 | 3.29 | 3.29 | 6.31% | 20,695 |
| Sep 23, 2024 | 3.02 | 3.23 | 2.92 | 3.09 | 3.09 | 0.49% | 15,313 |
| Sep 20, 2024 | 3.14 | 3.15 | 2.93 | 3.08 | 3.08 | -1.47% | 22,335 |
| Sep 19, 2024 | 2.97 | 3.27 | 2.95 | 3.12 | 3.12 | 6.66% | 10,386 |
| Sep 18, 2024 | 3.06 | 3.06 | 2.87 | 2.93 | 2.93 | -5.31% | 30,036 |
| Sep 17, 2024 | 3.33 | 3.38 | 3.08 | 3.09 | 3.09 | -14.97% | 66,257 |
| Sep 16, 2024 | 3.87 | 3.87 | 3.60 | 3.63 | 3.64 | -3.09% | 15,772 |
| Sep 13, 2024 | 3.78 | 3.88 | 3.63 | 3.75 | 3.75 | 1.02% | 76,290 |
| Sep 12, 2024 | 4.37 | 4.37 | 3.66 | 3.71 | 3.71 | -17.51% | 55,265 |
| Sep 11, 2024 | 5.23 | 5.33 | 4.20 | 4.50 | 4.50 | -13.84% | 71,202 |