Skip to main content
ABVC BioPharma, Inc. (ABVC)
NASDAQ: ABVC · Real-Time Price · USD
2.410
-0.120 (-4.74%)
At close: Dec 5, 2025, 4:00 PM EST
2.410
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:10 PM EST

ABVC BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.532.582.322.412.41-4.74%118,164
Dec 4, 20252.572.602.532.532.53-1.56%47,810
Dec 3, 20252.552.612.492.572.570.78%41,183
Dec 2, 20252.612.642.532.552.55-2.30%29,344
Dec 1, 20252.702.702.612.612.61-3.69%30,077
Nov 28, 20252.732.872.672.712.711.50%29,576
Nov 26, 20252.582.752.572.672.673.89%65,578
Nov 25, 20252.532.582.452.572.571.58%53,626
Nov 24, 20252.652.702.492.532.53-5.95%80,280
Nov 21, 20252.712.762.632.692.691.13%49,380
Nov 20, 20252.772.892.632.662.66-2.21%61,458
Nov 19, 20252.912.942.662.722.72-6.85%68,155
Nov 18, 20252.782.962.782.922.920.69%60,549
Nov 17, 20252.923.062.852.902.90-0.68%48,974
Nov 14, 20252.803.022.802.922.924.29%66,615
Nov 13, 20252.963.002.772.802.80-6.35%83,578
Nov 12, 20252.903.002.882.992.993.46%64,163
Nov 11, 20252.852.912.852.892.891.40%32,963
Nov 10, 20252.882.952.812.852.85-2.06%48,122
Nov 7, 20252.842.932.772.912.912.46%48,621
Nov 6, 20252.852.902.782.842.84-1.73%69,441
Nov 5, 20252.992.992.802.892.892.48%51,727
Nov 4, 20252.963.032.802.822.82-4.73%66,077
Nov 3, 20252.803.022.802.962.965.71%114,526
Oct 31, 20252.882.882.752.802.80-0.71%37,048
Oct 30, 20252.822.982.792.822.821.81%56,180
Oct 29, 20252.882.892.752.772.77-4.81%101,189
Oct 28, 20252.882.962.882.912.910.69%52,000
Oct 27, 20253.003.002.852.892.89-3.02%45,860
Oct 24, 20252.923.052.882.982.982.05%116,754
Oct 23, 20252.802.942.802.922.923.55%41,578
Oct 22, 20252.872.902.762.822.82-3.42%75,060
Oct 21, 20253.013.022.892.922.92-2.67%20,856
Oct 20, 20252.953.072.953.003.002.74%65,914
Oct 17, 20252.812.932.812.922.92-53,616
Oct 16, 20252.892.942.852.922.920.69%82,407
Oct 15, 20253.033.032.892.902.90-2.68%71,368
Oct 14, 20252.913.002.812.982.980.68%87,218
Oct 13, 20253.063.162.932.962.96-2.63%54,441
Oct 10, 20253.273.332.993.043.04-7.60%159,158
Oct 9, 20253.233.333.163.293.291.54%95,204
Oct 8, 20253.253.273.143.243.240.62%69,572
Oct 7, 20253.033.403.033.223.222.88%359,147
Oct 6, 20253.073.152.993.133.134.33%133,284
Oct 3, 20253.023.093.003.003.00-0.66%33,053
Oct 2, 20253.013.022.963.023.021.00%36,586
Oct 1, 20252.993.042.982.992.99-1.64%29,044
Sep 30, 20253.083.102.953.043.04-1.30%59,995
Sep 29, 20253.113.203.063.083.08-2.53%86,108
Sep 26, 20253.053.243.023.163.161.28%114,359
Sep 25, 20253.233.233.043.123.12-3.41%103,256
Sep 24, 20252.873.302.873.233.2311.38%227,891
Sep 23, 20252.902.972.822.902.901.05%50,585
Sep 22, 20252.802.892.732.872.871.06%67,445
Sep 19, 20252.812.872.732.842.844.41%278,511
Sep 18, 20252.922.982.712.722.72-4.90%114,744
Sep 17, 20252.922.962.812.862.860.70%61,453
Sep 16, 20252.852.892.822.842.84-1.05%45,163
Sep 15, 20252.822.902.782.872.870.70%80,435
Sep 12, 20252.722.862.722.852.852.89%56,808
Sep 11, 20252.702.802.682.772.773.36%63,234
Sep 10, 20252.702.752.642.682.68-2.55%65,265
Sep 9, 20252.722.752.662.752.751.10%53,603
Sep 8, 20252.702.752.632.722.722.64%58,424
Sep 5, 20252.712.732.552.652.65-2.57%64,257
Sep 4, 20252.712.732.512.722.720.37%134,082
Sep 3, 20252.762.842.682.712.71-0.73%67,948
Sep 2, 20252.832.842.642.732.73-3.53%126,078
Aug 29, 20253.133.132.782.832.83-8.12%134,123
Aug 28, 20253.013.143.003.083.083.36%81,738
Aug 27, 20252.983.072.932.982.98-62,551
Aug 26, 20252.953.022.922.982.981.71%74,342
Aug 25, 20253.313.312.932.932.93-8.72%130,640
Aug 22, 20253.073.363.073.213.215.59%143,585
Aug 21, 20253.103.133.003.043.04-1.62%51,594
Aug 20, 20252.873.102.873.093.098.42%137,450
Aug 19, 20253.133.152.852.852.85-8.95%201,394
Aug 18, 20253.293.343.123.133.13-5.15%174,027
Aug 15, 20253.043.383.043.303.308.55%239,878
Aug 14, 20253.003.102.903.043.042.36%77,813
Aug 13, 20252.953.042.912.972.971.02%77,993
Aug 12, 20252.922.962.902.942.94-0.34%68,382
Aug 11, 20252.703.062.702.952.959.26%284,835
Aug 8, 20252.682.862.622.702.703.05%90,858
Aug 7, 20252.842.962.592.622.62-8.39%383,166
Aug 6, 20252.993.112.802.862.86-4.67%184,772
Aug 5, 20253.163.182.943.003.00-6.25%138,300
Aug 4, 20252.753.202.743.203.2016.36%236,677
Aug 1, 20252.392.772.392.752.7514.58%320,002
Jul 31, 20252.882.902.402.402.40-16.67%474,121
Jul 30, 20252.972.982.832.882.88-3.36%102,027
Jul 29, 20252.983.182.962.982.98-1.32%141,334
Jul 28, 20253.003.062.903.023.020.33%107,058
Jul 25, 20253.253.302.963.013.01-7.38%217,996
Jul 24, 20253.093.393.093.253.255.86%215,300
Jul 23, 20252.953.112.913.073.071.99%231,876
Jul 22, 20253.463.462.953.013.01-14.49%644,039
Jul 21, 20253.393.603.353.523.525.07%235,523
Jul 18, 20253.593.603.353.353.35-6.42%150,574
Jul 17, 20253.523.613.303.583.581.70%408,412