Avalon GloboCare Corp. (ALBT)
NASDAQ: ALBT · Real-Time Price · USD
1.460
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
Avalon GloboCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 1.87 | 1.88 | 1.76 | 1.77 | 1.77 | -2.49% | 34,468 |
| Nov 14, 2025 | 1.82 | 1.84 | 1.77 | 1.81 | 1.81 | -1.63% | 19,954 |
| Nov 13, 2025 | 1.99 | 1.99 | 1.82 | 1.84 | 1.84 | -8.00% | 53,491 |
| Nov 12, 2025 | 2.01 | 2.08 | 1.92 | 2.00 | 2.00 | 0.50% | 23,951 |
| Nov 11, 2025 | 2.00 | 2.04 | 1.99 | 1.99 | 1.99 | -1.00% | 9,056 |
| Nov 10, 2025 | 2.02 | 2.08 | 1.99 | 2.01 | 2.01 | -1.95% | 20,840 |
| Nov 7, 2025 | 2.00 | 2.05 | 1.89 | 2.05 | 2.05 | 1.49% | 26,047 |
| Nov 6, 2025 | 2.03 | 2.08 | 1.98 | 2.02 | 2.02 | -2.88% | 21,265 |
| Nov 5, 2025 | 1.99 | 2.08 | 1.97 | 2.08 | 2.08 | 6.12% | 24,462 |
| Nov 4, 2025 | 2.01 | 2.05 | 1.95 | 1.96 | 1.96 | -6.22% | 21,770 |
| 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 |