Avalon GloboCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	2.01	2.05	2.01	2.04	-	-2.20%	1,685
Nov 3, 2025	2.10	2.13	2.04	2.09	2.09	-1.42%	30,275
Oct 31, 2025	2.14	2.14	2.05	2.12	2.12	-0.93%	8,039
Oct 30, 2025	2.04	2.14	2.01	2.14	2.14	3.38%	29,506
Oct 29, 2025	2.04	2.09	2.01	2.07	2.07	-1.43%	14,812
Oct 28, 2025	2.17	2.17	2.07	2.10	2.10	-4.11%	32,574
Oct 27, 2025	2.18	2.20	2.15	2.19	2.19	-1.35%	26,371
Oct 24, 2025	2.22	2.24	2.16	2.22	2.22	-	26,342
Oct 23, 2025	2.23	2.23	2.13	2.22	2.22	0.91%	12,650
Oct 22, 2025	2.23	2.26	2.15	2.20	2.20	-3.93%	54,377
Oct 21, 2025	2.23	2.30	2.20	2.29	2.29	1.78%	25,405
Oct 20, 2025	2.21	2.27	2.19	2.25	2.25	0.45%	42,822
Oct 17, 2025	2.24	2.26	2.20	2.24	2.24	-0.88%	9,018
Oct 16, 2025	2.25	2.38	2.19	2.26	2.26	0.89%	35,802
Oct 15, 2025	2.23	2.30	2.19	2.24	2.24	-	61,069
Oct 14, 2025	2.24	2.26	2.15	2.24	2.24	-2.18%	263,079
Oct 13, 2025	2.26	2.40	2.20	2.29	2.29	1.33%	41,220
Oct 10, 2025	2.37	2.40	2.21	2.26	2.26	-5.83%	30,353
Oct 9, 2025	2.39	2.46	2.36	2.40	2.40	0.42%	23,943
Oct 8, 2025	2.39	2.40	2.36	2.39	2.39	-	21,390
Oct 7, 2025	2.36	2.42	2.34	2.39	2.39	2.14%	25,111
Oct 6, 2025	2.27	2.35	2.21	2.34	2.34	4.46%	51,513
Oct 3, 2025	2.22	2.30	2.20	2.24	2.24	-0.44%	24,875
Oct 2, 2025	2.32	2.38	2.22	2.25	2.25	-4.26%	26,810
Oct 1, 2025	2.33	2.45	2.30	2.35	2.35	-1.26%	40,466
Sep 30, 2025	2.37	2.42	2.36	2.38	2.38	-1.65%	25,956
Sep 29, 2025	2.44	2.49	2.38	2.42	2.42	-1.63%	43,055
Sep 26, 2025	2.45	2.55	2.42	2.46	2.46	2.50%	45,215
Sep 25, 2025	2.51	2.51	2.36	2.40	2.40	-4.76%	66,789
Sep 24, 2025	2.68	2.73	2.49	2.52	2.52	-7.35%	67,290
Sep 23, 2025	2.75	2.77	2.67	2.72	2.72	-0.37%	54,078
Sep 22, 2025	2.72	2.75	2.65	2.73	2.73	1.49%	21,297
Sep 19, 2025	2.70	2.77	2.63	2.69	2.69	-1.10%	113,893
Sep 18, 2025	2.69	2.78	2.67	2.72	2.72	4.21%	64,936
Sep 17, 2025	2.67	2.79	2.61	2.61	2.61	-3.33%	63,079
Sep 16, 2025	2.68	2.79	2.62	2.70	2.70	3.85%	54,825
Sep 15, 2025	2.84	2.87	2.60	2.60	2.60	-7.14%	103,695
Sep 12, 2025	2.79	2.90	2.72	2.80	2.80	2.94%	98,327
Sep 11, 2025	2.56	2.81	2.49	2.72	2.72	8.80%	214,998
Sep 10, 2025	2.43	2.60	2.40	2.50	2.50	-	104,467
Sep 9, 2025	2.39	2.63	2.32	2.50	2.50	6.16%	131,539
Sep 8, 2025	2.37	2.44	2.30	2.36	2.36	1.51%	86,251
Sep 5, 2025	2.13	2.35	2.13	2.32	2.32	4.50%	101,218
Sep 4, 2025	2.11	2.28	2.06	2.22	2.22	7.25%	149,329
Sep 3, 2025	1.98	2.09	1.98	2.07	2.07	1.97%	36,601
Sep 2, 2025	1.97	2.14	1.97	2.03	2.03	0.50%	66,093
Aug 29, 2025	2.18	2.18	1.97	2.02	2.02	-5.16%	78,065
Aug 28, 2025	2.10	2.19	2.05	2.13	2.13	2.90%	72,651
Aug 27, 2025	2.06	2.14	2.04	2.07	2.07	-1.43%	31,733
Aug 26, 2025	2.10	2.16	2.05	2.10	2.10	-1.41%	40,407