Avalon GloboCare Corp. - Common Stock (ALBT)
4.8000
-0.0800 (-1.64%)
NASDAQ · Last Trade: Apr 3rd, 2:59 AM EDT
Historical Prices For Avalon GloboCare Corp. - Common Stock (ALBT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.88 | 4.99 | 4.80 | 4.80 | 24,081 | 4.80 |
| 4/01/2025 | 4.99 | 5.00 | 4.80 | 4.88 | 14,725 | 4.88 |
| 3/31/2025 | 5.18 | 5.28 | 4.80 | 4.80 | 26,417 | 4.80 |
| 3/28/2025 | 5.26 | 5.35 | 5.21 | 5.27 | 7,567 | 5.27 |
| 3/27/2025 | 5.65 | 5.65 | 5.25 | 5.32 | 25,910 | 5.32 |
| 3/26/2025 | 5.51 | 5.99 | 5.18 | 5.70 | 37,761 | 5.70 |
| 3/25/2025 | 5.93 | 6.03 | 5.40 | 5.56 | 33,803 | 5.56 |
| 3/24/2025 | 6.10 | 6.10 | 5.90 | 5.97 | 14,902 | 5.97 |
| 3/21/2025 | 6.49 | 6.49 | 5.80 | 6.29 | 43,949 | 6.29 |
| 3/20/2025 | 7.04 | 7.89 | 6.38 | 6.40 | 116,326 | 6.40 |
| 3/19/2025 | 4.95 | 6.72 | 4.93 | 6.54 | 78,625 | 6.54 |
| 3/18/2025 | 4.95 | 4.95 | 4.80 | 4.81 | 19,138 | 4.81 |
| 3/17/2025 | 4.91 | 5.04 | 4.74 | 4.89 | 49,121 | 4.89 |
| 3/14/2025 | 4.68 | 5.87 | 4.51 | 4.89 | 69,043 | 4.89 |
| 3/13/2025 | 4.74 | 4.74 | 4.36 | 4.50 | 21,140 | 4.50 |
| 3/12/2025 | 4.71 | 5.00 | 4.70 | 4.88 | 29,801 | 4.88 |
| 3/11/2025 | 5.49 | 5.49 | 4.60 | 4.64 | 72,903 | 4.64 |
| 3/10/2025 | 5.95 | 6.28 | 5.16 | 5.49 | 189,880 | 5.49 |
| 3/07/2025 | 11.51 | 11.51 | 5.21 | 7.23 | 577,548 | 7.23 |
| 3/06/2025 | 9.68 | 11.60 | 9.68 | 10.90 | 113,145 | 10.90 |
| 3/05/2025 | 10.66 | 11.39 | 9.11 | 9.68 | 122,216 | 9.68 |
| 3/04/2025 | 9.38 | 11.66 | 9.38 | 10.69 | 339,479 | 10.69 |
| 3/03/2025 | 7.65 | 9.09 | 7.65 | 9.01 | 258,854 | 9.01 |
| 2/28/2025 | 7.10 | 7.82 | 7.10 | 7.25 | 51,467 | 7.25 |
| 2/27/2025 | 9.30 | 9.69 | 6.59 | 7.40 | 246,061 | 7.40 |
| 2/26/2025 | 6.55 | 9.69 | 6.55 | 8.33 | 330,514 | 8.33 |
| 2/25/2025 | 5.99 | 7.31 | 5.99 | 6.49 | 300,566 | 6.49 |
| 2/24/2025 | 5.40 | 6.22 | 5.40 | 5.70 | 109,618 | 5.70 |
| 2/21/2025 | 5.01 | 5.62 | 4.91 | 5.42 | 100,288 | 5.42 |
| 2/20/2025 | 4.40 | 5.00 | 4.40 | 4.90 | 65,820 | 4.90 |
| 2/19/2025 | 4.19 | 4.66 | 4.05 | 4.44 | 57,871 | 4.44 |
| 2/18/2025 | 3.78 | 4.46 | 3.58 | 4.17 | 153,414 | 4.17 |
| 2/14/2025 | 3.75 | 3.75 | 3.48 | 3.69 | 5,276 | 3.69 |
| 2/13/2025 | 3.50 | 3.72 | 3.33 | 3.72 | 10,751 | 3.72 |
| 2/12/2025 | 3.43 | 3.55 | 3.36 | 3.54 | 7,689 | 3.54 |
| 2/11/2025 | 3.53 | 3.60 | 3.41 | 3.56 | 12,214 | 3.56 |
| 2/10/2025 | 3.63 | 3.63 | 3.42 | 3.53 | 5,369 | 3.53 |
| 2/07/2025 | 3.73 | 3.73 | 3.51 | 3.63 | 2,802 | 3.63 |
| 2/06/2025 | 3.32 | 3.50 | 3.32 | 3.50 | 9,075 | 3.50 |
| 2/05/2025 | 3.40 | 3.42 | 3.28 | 3.28 | 4,604 | 3.28 |
| 2/04/2025 | 3.33 | 3.40 | 3.23 | 3.40 | 8,097 | 3.40 |
| 2/03/2025 | 3.29 | 3.37 | 3.28 | 3.34 | 7,493 | 3.34 |
| 1/31/2025 | 3.32 | 3.33 | 3.26 | 3.29 | 6,631 | 3.29 |
| 1/30/2025 | 3.34 | 3.37 | 3.30 | 3.30 | 7,618 | 3.30 |
| 1/29/2025 | 3.59 | 3.59 | 3.32 | 3.38 | 7,386 | 3.38 |
| 1/28/2025 | 3.39 | 3.47 | 3.33 | 3.38 | 14,272 | 3.38 |
| 1/27/2025 | 3.49 | 3.60 | 3.35 | 3.39 | 9,485 | 3.39 |
| 1/24/2025 | 3.46 | 3.73 | 3.43 | 3.58 | 43,920 | 3.58 |
| 1/23/2025 | 3.40 | 3.57 | 3.40 | 3.46 | 25,474 | 3.46 |
| 1/22/2025 | 3.55 | 3.65 | 3.40 | 3.40 | 20,526 | 3.40 |
| 1/21/2025 | 3.46 | 3.73 | 3.36 | 3.73 | 34,914 | 3.73 |
| 1/17/2025 | 3.54 | 3.71 | 3.48 | 3.66 | 54,968 | 3.66 |
| 1/16/2025 | 3.77 | 3.77 | 3.46 | 3.47 | 12,335 | 3.47 |
| 1/15/2025 | 3.43 | 3.81 | 3.43 | 3.77 | 65,946 | 3.77 |
| 1/14/2025 | 3.20 | 3.50 | 3.20 | 3.35 | 222,597 | 3.35 |
| 1/13/2025 | 3.40 | 3.41 | 3.22 | 3.25 | 18,987 | 3.25 |
| 1/10/2025 | 3.54 | 3.58 | 3.40 | 3.45 | 18,896 | 3.45 |
| 1/08/2025 | 3.70 | 3.77 | 3.47 | 3.54 | 27,032 | 3.54 |
| 1/07/2025 | 3.97 | 3.97 | 3.70 | 3.78 | 13,277 | 3.78 |
| 1/06/2025 | 3.77 | 3.97 | 3.72 | 3.91 | 45,917 | 3.91 |
| 1/03/2025 | 3.50 | 3.74 | 3.50 | 3.66 | 74,123 | 3.66 |