Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.471.521.441.461.46-16,869
Dec 4, 20251.331.481.321.461.4612.31%54,368
Dec 3, 20251.351.351.221.301.30-2.26%39,524
Dec 2, 20251.361.471.311.331.33-2.21%11,606
Dec 1, 20251.761.761.291.361.36-8.11%61,802
Nov 28, 20251.471.501.411.481.48-0.67%72,415
Nov 26, 20251.411.531.381.491.4910.37%43,927
Nov 25, 20251.311.361.211.351.353.05%78,869
Nov 24, 20251.581.581.291.311.31-17.61%103,278
Nov 21, 20251.621.621.541.591.592.58%15,732
Nov 20, 20251.601.641.501.551.551.31%24,502
Nov 19, 20251.551.561.521.531.530.66%8,159
Nov 18, 20251.711.751.501.521.52-13.88%58,662
Nov 17, 20251.871.881.761.771.77-2.49%34,468
Nov 14, 20251.821.841.771.811.81-1.63%19,954
Nov 13, 20251.991.991.821.841.84-8.00%53,491
Nov 12, 20252.012.081.922.002.000.50%23,951
Nov 11, 20252.002.041.991.991.99-1.00%9,056
Nov 10, 20252.022.081.992.012.01-1.95%20,840
Nov 7, 20252.002.051.892.052.051.49%26,047
Nov 6, 20252.032.081.982.022.02-2.88%21,265
Nov 5, 20251.992.081.972.082.086.12%24,462
Nov 4, 20252.012.051.951.961.96-6.22%21,770
Nov 3, 20252.102.132.042.092.09-1.42%30,275
Oct 31, 20252.142.142.052.122.12-0.93%8,039
Oct 30, 20252.042.142.012.142.143.38%29,506
Oct 29, 20252.042.092.012.072.07-1.43%14,812
Oct 28, 20252.172.172.072.102.10-4.11%32,574
Oct 27, 20252.182.202.152.192.19-1.35%26,371
Oct 24, 20252.222.242.162.222.22-26,342
Oct 23, 20252.232.232.132.222.220.91%12,650
Oct 22, 20252.232.262.152.202.20-3.93%54,377
Oct 21, 20252.232.302.202.292.291.78%25,405
Oct 20, 20252.212.272.192.252.250.45%42,822
Oct 17, 20252.242.262.202.242.24-0.88%9,018
Oct 16, 20252.252.382.192.262.260.89%35,802
Oct 15, 20252.232.302.192.242.24-61,069
Oct 14, 20252.242.262.152.242.24-2.18%263,079
Oct 13, 20252.262.402.202.292.291.33%41,220
Oct 10, 20252.372.402.212.262.26-5.83%30,353
Oct 9, 20252.392.462.362.402.400.42%23,943
Oct 8, 20252.392.402.362.392.39-21,390
Oct 7, 20252.362.422.342.392.392.14%25,111
Oct 6, 20252.272.352.212.342.344.46%51,513
Oct 3, 20252.222.302.202.242.24-0.44%24,875
Oct 2, 20252.322.382.222.252.25-4.26%26,810
Oct 1, 20252.332.452.302.352.35-1.26%40,466
Sep 30, 20252.372.422.362.382.38-1.65%25,956
Sep 29, 20252.442.492.382.422.42-1.63%43,055
Sep 26, 20252.452.552.422.462.462.50%45,215
Sep 25, 20252.512.512.362.402.40-4.76%66,789
Sep 24, 20252.682.732.492.522.52-7.35%67,290
Sep 23, 20252.752.772.672.722.72-0.37%54,078
Sep 22, 20252.722.752.652.732.731.49%21,297
Sep 19, 20252.702.772.632.692.69-1.10%113,893
Sep 18, 20252.692.782.672.722.724.21%64,936
Sep 17, 20252.672.792.612.612.61-3.33%63,079
Sep 16, 20252.682.792.622.702.703.85%54,825
Sep 15, 20252.842.872.602.602.60-7.14%103,695
Sep 12, 20252.792.902.722.802.802.94%98,327
Sep 11, 20252.562.812.492.722.728.80%214,998
Sep 10, 20252.432.602.402.502.50-104,467
Sep 9, 20252.392.632.322.502.506.16%131,539
Sep 8, 20252.372.442.302.362.361.51%86,251
Sep 5, 20252.132.352.132.322.324.50%101,218
Sep 4, 20252.112.282.062.222.227.25%149,329
Sep 3, 20251.982.091.982.072.071.97%39,281
Sep 2, 20251.972.141.972.032.030.50%66,093
Aug 29, 20252.182.181.972.022.02-5.16%78,065
Aug 28, 20252.102.192.052.132.132.90%72,651
Aug 27, 20252.062.142.042.072.07-1.43%31,733
Aug 26, 20252.102.162.052.102.10-1.41%40,407
Aug 25, 20252.132.172.082.132.13-0.47%37,681
Aug 22, 20252.122.202.082.142.142.39%50,871
Aug 21, 20252.002.101.992.092.095.03%29,169
Aug 20, 20252.032.041.911.991.99-1.97%34,337
Aug 19, 20252.142.202.022.032.03-5.36%94,614
Aug 18, 20252.252.252.122.152.15-5.92%52,988
Aug 15, 20252.252.302.222.282.284.11%37,842
Aug 14, 20252.172.242.172.192.19-2.67%36,485
Aug 13, 20252.232.272.182.252.254.65%74,054
Aug 12, 20252.202.252.062.152.15-3.59%123,935
Aug 11, 20252.222.302.192.232.230.45%69,591
Aug 8, 20252.292.362.152.222.22-5.93%76,812
Aug 7, 20252.642.642.292.362.36-7.81%143,275
Aug 6, 20252.422.642.342.562.566.22%182,268
Aug 5, 20252.282.462.222.412.416.64%156,914
Aug 4, 20252.192.292.022.262.264.63%216,133
Aug 1, 20251.942.241.872.162.1611.34%271,004
Jul 31, 20252.042.051.901.941.94-6.73%169,950
Jul 30, 20252.152.202.052.082.08-8.37%356,251
Jul 29, 20252.502.522.222.272.27-23.57%690,494
Jul 28, 20252.484.742.482.972.9730.84%25,664,085
Jul 25, 20252.252.282.202.272.270.89%75,040
Jul 24, 20252.392.392.232.252.25-5.46%98,366
Jul 23, 20252.492.492.362.382.38-1.65%53,517
Jul 22, 20252.312.522.312.422.424.31%84,156
Jul 21, 20252.222.352.192.322.327.41%92,499
Jul 18, 20252.302.372.162.162.16-8.09%145,128
Jul 17, 20252.372.482.152.352.35-2.89%314,938