Avalon GloboCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.34	0.37	0.34	0.36	0.36	4.69%	326,591
Jun 8, 2026	0.36	0.38	0.34	0.34	0.34	-4.51%	137,665
Jun 5, 2026	0.35	0.37	0.35	0.36	0.36	1.45%	114,632
Jun 4, 2026	0.38	0.38	0.35	0.35	0.35	-5.50%	137,471
Jun 3, 2026	0.38	0.39	0.37	0.37	0.37	1.06%	549,444
Jun 2, 2026	0.35	0.37	0.35	0.37	0.37	7.15%	226,547
Jun 1, 2026	0.39	0.39	0.34	0.34	0.34	-3.64%	120,901
May 29, 2026	0.34	0.38	0.34	0.36	0.36	4.39%	267,883
May 28, 2026	0.34	0.38	0.34	0.34	0.34	-2.84%	64,658
May 27, 2026	0.36	0.36	0.35	0.35	0.35	-2.22%	81,192
May 26, 2026	0.38	0.38	0.36	0.36	0.36	-6.37%	146,273
May 22, 2026	0.36	0.39	0.33	0.38	0.38	13.09%	228,595
May 21, 2026	0.31	0.35	0.31	0.34	0.34	7.12%	289,873
May 20, 2026	0.32	0.32	0.29	0.32	0.32	6.87%	105,163
May 19, 2026	0.35	0.35	0.28	0.30	0.30	-7.39%	194,228
May 18, 2026	0.34	0.35	0.32	0.32	0.32	-5.90%	70,870
May 15, 2026	0.34	0.35	0.33	0.34	0.34	-1.79%	59,183
May 14, 2026	0.31	0.36	0.31	0.35	0.35	8.61%	280,940
May 13, 2026	0.38	0.42	0.21	0.32	0.32	-17.93%	1,863,717
May 12, 2026	0.39	0.39	0.37	0.39	0.39	-2.68%	96,865
May 11, 2026	0.39	0.40	0.38	0.40	0.40	-	423,327
May 8, 2026	0.40	0.40	0.38	0.40	0.40	-1.23%	75,747
May 7, 2026	0.41	0.41	0.38	0.41	0.41	-2.17%	123,657
May 6, 2026	0.43	0.43	0.40	0.41	0.41	-1.43%	139,869
May 5, 2026	0.41	0.42	0.39	0.42	0.42	-	616,910
May 4, 2026	0.42	0.42	0.39	0.42	0.42	0.02%	121,370
May 1, 2026	0.39	0.42	0.38	0.42	0.42	3.53%	210,300
Apr 30, 2026	0.39	0.41	0.37	0.41	0.41	1.48%	128,116
Apr 29, 2026	0.41	0.41	0.38	0.40	0.40	-4.38%	120,472
Apr 28, 2026	0.39	0.42	0.38	0.42	0.42	1.98%	140,373
Apr 27, 2026	0.40	0.41	0.38	0.41	0.41	0.54%	335,609
Apr 24, 2026	0.40	0.41	0.37	0.41	0.41	0.97%	328,569
Apr 23, 2026	0.42	0.42	0.39	0.40	0.40	-3.17%	354,754
Apr 22, 2026	0.40	0.43	0.39	0.42	0.42	3.94%	1,180,084
Apr 21, 2026	0.42	0.42	0.37	0.40	0.40	-18.09%	13,518,348
Apr 20, 2026	0.42	0.51	0.42	0.49	0.49	9.09%	599,242
Apr 17, 2026	0.42	0.46	0.40	0.45	0.45	8.19%	669,670
Apr 16, 2026	0.35	0.42	0.34	0.42	0.42	4.67%	1,444,538
Apr 15, 2026	0.40	0.41	0.34	0.40	0.40	-4.00%	16,361,722
Apr 14, 2026	0.42	0.44	0.38	0.41	0.41	-4.84%	331,707
Apr 13, 2026	0.46	0.46	0.41	0.43	0.43	-5.03%	433,998
Apr 10, 2026	0.46	0.49	0.43	0.46	0.46	-7.25%	405,895
Apr 9, 2026	0.58	0.62	0.43	0.49	0.49	-6.56%	4,004,885
Apr 8, 2026	0.54	0.57	0.52	0.53	0.53	-1.53%	6,994,354
Apr 7, 2026	0.57	0.59	0.51	0.54	0.54	-6.87%	79,987
Apr 6, 2026	0.57	0.61	0.56	0.58	0.58	-0.73%	127,638
Apr 2, 2026	0.52	0.59	0.51	0.58	0.58	9.06%	259,496
Apr 1, 2026	0.51	0.53	0.49	0.53	0.53	-0.02%	264,957
Mar 31, 2026	0.50	0.54	0.42	0.53	0.53	-6.81%	6,708,934
Mar 30, 2026	0.49	0.60	0.49	0.57	0.57	13.55%	355,043