Avalon GloboCare Corp. (ALBT)
NASDAQ: ALBT · Real-Time Price · USD
3.840
-0.055 (-1.41%)
May 12, 2025, 4:00 PM - Market closed
Avalon GloboCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.90 | 3.98 | 3.80 | 3.87 | 3.87 | -0.64% | 16,554 |
| 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 |
| Apr 9, 2025 | 4.00 | 4.19 | 3.90 | 4.00 | 4.00 | 2.30% | 41,165 |
| Apr 8, 2025 | 3.90 | 4.10 | 3.90 | 3.91 | 3.91 | -1.26% | 6,513 |
| Apr 7, 2025 | 3.99 | 4.13 | 3.90 | 3.96 | 3.96 | 1.54% | 23,421 |
| Apr 4, 2025 | 4.80 | 4.91 | 3.82 | 3.90 | 3.90 | -18.75% | 55,894 |
| Apr 3, 2025 | 4.88 | 4.95 | 4.75 | 4.80 | 4.80 | - | 20,006 |
| Apr 2, 2025 | 4.88 | 4.99 | 4.80 | 4.80 | 4.80 | -1.64% | 24,081 |
| Apr 1, 2025 | 4.99 | 5.00 | 4.80 | 4.88 | 4.88 | 1.67% | 14,725 |
| Mar 31, 2025 | 5.18 | 5.28 | 4.80 | 4.80 | 4.80 | -8.92% | 26,417 |
| Mar 28, 2025 | 5.27 | 5.35 | 5.21 | 5.27 | 5.27 | -0.94% | 7,567 |
| Mar 27, 2025 | 5.65 | 5.65 | 5.25 | 5.32 | 5.32 | -6.67% | 25,910 |
| Mar 26, 2025 | 5.51 | 5.99 | 5.18 | 5.70 | 5.70 | 2.50% | 37,764 |
| Mar 25, 2025 | 5.93 | 6.03 | 5.40 | 5.56 | 5.56 | -6.85% | 33,813 |
| Mar 24, 2025 | 6.10 | 6.10 | 5.90 | 5.97 | 5.97 | -5.09% | 14,903 |
| Mar 21, 2025 | 6.49 | 6.49 | 5.80 | 6.29 | 6.29 | -1.72% | 43,949 |
| Mar 20, 2025 | 7.04 | 7.89 | 6.38 | 6.40 | 6.40 | -2.14% | 116,628 |
| Mar 19, 2025 | 4.95 | 6.72 | 4.93 | 6.54 | 6.54 | 35.97% | 79,263 |
| Mar 18, 2025 | 4.95 | 4.95 | 4.80 | 4.81 | 4.81 | -1.64% | 19,138 |
| Mar 17, 2025 | 4.91 | 5.04 | 4.74 | 4.89 | 4.89 | - | 49,122 |
| Mar 14, 2025 | 4.68 | 5.87 | 4.51 | 4.89 | 4.89 | 8.67% | 69,043 |
| Mar 13, 2025 | 4.74 | 4.74 | 4.36 | 4.50 | 4.50 | -7.79% | 21,140 |
| Mar 12, 2025 | 4.71 | 5.00 | 4.70 | 4.88 | 4.88 | 5.17% | 29,805 |
| Mar 11, 2025 | 5.49 | 5.49 | 4.60 | 4.64 | 4.64 | -15.48% | 72,971 |
| Mar 10, 2025 | 5.95 | 6.28 | 5.16 | 5.49 | 5.49 | -24.07% | 189,190 |
| Mar 7, 2025 | 11.51 | 11.51 | 5.22 | 7.23 | 7.23 | -33.67% | 577,548 |
| Mar 6, 2025 | 9.68 | 11.60 | 9.68 | 10.90 | 10.90 | 12.60% | 113,148 |
| Mar 5, 2025 | 10.66 | 11.39 | 9.11 | 9.68 | 9.68 | -9.45% | 122,246 |
| Mar 4, 2025 | 9.38 | 11.66 | 9.38 | 10.69 | 10.69 | 18.65% | 339,578 |
| Mar 3, 2025 | 7.65 | 9.09 | 7.65 | 9.01 | 9.01 | 24.28% | 259,002 |