Skip to main content
Avalon GloboCare Corp. (ALBT)
NASDAQ: ALBT · Real-Time Price · USD
0.879
-0.038 (-4.17%)
At close: Mar 9, 2026, 4:00 PM EDT
0.877
-0.002 (-0.19%)
After-hours: Mar 9, 2026, 5:49 PM EDT

Avalon GloboCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.910.940.820.880.88-4.17%426,969
Mar 6, 20260.870.960.870.920.925.76%563,390
Mar 5, 20260.921.040.840.870.87-11.28%987,190
Mar 4, 20260.791.090.770.980.989.14%2,446,460
Mar 3, 20260.880.970.770.900.90-13.07%2,974,445
Mar 2, 20261.171.271.001.031.03-30.87%6,546,921
Feb 27, 20260.891.590.811.491.4936.70%41,439,755
Feb 26, 20261.201.270.851.091.09114.48%329,573,903
Feb 25, 20260.510.530.480.510.511.38%182,834
Feb 24, 20260.500.540.490.500.50-7.17%180,708
Feb 23, 20260.540.550.420.540.54-1.12%221,008
Feb 20, 20260.570.570.500.550.55-7.19%365,935
Feb 19, 20260.790.890.550.590.59-20.15%1,357,480
Feb 18, 20260.920.920.680.740.74-16.07%522,253
Feb 17, 20260.840.930.840.880.88-0.22%319,037
Feb 13, 20260.830.880.820.880.883.60%56,225
Feb 12, 20260.810.910.780.850.852.57%203,784
Feb 11, 20260.690.840.680.830.8316.42%146,335
Feb 10, 20260.710.730.670.710.710.51%20,959
Feb 9, 20260.610.740.610.710.7111.35%138,463
Feb 6, 20260.620.640.580.640.645.22%24,373
Feb 5, 20260.630.660.510.600.60-6.15%96,584
Feb 4, 20260.660.690.630.640.64-8.04%81,572
Feb 3, 20260.720.720.660.700.70-4.39%91,734
Feb 2, 20260.770.780.710.730.73-6.87%104,403
Jan 30, 20260.790.790.750.790.79-0.51%38,998
Jan 29, 20260.790.810.750.790.79-2.03%111,600
Jan 28, 20260.810.810.760.810.81-0.44%60,555
Jan 27, 20260.800.810.760.810.81-0.54%90,822
Jan 26, 20260.830.840.780.810.81-1.87%181,357
Jan 23, 20260.880.890.800.830.83-6.94%205,873
Jan 22, 20260.890.930.860.890.891.63%314,524
Jan 21, 20260.820.980.800.880.88-20.23%635,239
Jan 20, 20261.171.191.021.101.10-5.98%7,062,311
Jan 16, 20261.151.181.151.171.172.63%11,745
Jan 15, 20261.171.171.031.141.141.79%61,447
Jan 14, 20261.121.151.031.121.120.90%48,430
Jan 13, 20261.121.191.051.111.11-2.63%48,576
Jan 12, 20261.291.301.131.141.14-10.24%43,140
Jan 9, 20261.241.291.201.271.271.60%39,989
Jan 8, 20261.201.251.201.251.254.17%25,915
Jan 7, 20261.231.251.201.201.20-3.23%47,324
Jan 6, 20261.251.251.191.241.24-0.80%35,435
Jan 5, 20261.271.281.171.251.25-42,495
Jan 2, 20261.221.261.171.251.254.17%33,450
Dec 31, 20251.231.231.191.201.20-4.76%34,994
Dec 30, 20251.311.311.201.261.26-5.97%83,579
Dec 29, 20251.341.431.271.341.340.75%189,496
Dec 26, 20251.261.331.201.331.335.56%34,052
Dec 24, 20251.271.271.201.261.26-1.56%22,621
Dec 23, 20251.301.381.171.281.28-1.54%126,122
Dec 22, 20251.201.401.171.301.306.56%105,487
Dec 19, 20251.081.221.001.221.2212.96%168,375
Dec 18, 20250.891.160.891.081.0821.70%643,124
Dec 17, 20250.970.970.880.890.89-11.06%63,064
Dec 16, 20251.021.020.901.001.00-1.21%131,340
Dec 15, 20251.201.220.951.011.01-24.63%1,578,927
Dec 12, 20251.381.431.341.341.34-2.90%33,995
Dec 11, 20251.581.621.341.381.38-13.21%77,492
Dec 10, 20251.691.741.531.591.59-7.02%95,590
Dec 9, 20251.421.771.411.711.7123.91%296,875
Dec 8, 20251.461.531.371.381.38-5.48%18,757
Dec 5, 20251.471.521.441.461.46-16,881
Dec 4, 20251.331.481.321.461.4612.31%54,395
Dec 3, 20251.351.351.221.301.30-2.26%40,022
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%79,035
Nov 24, 20251.581.581.291.311.31-17.61%103,411
Nov 21, 20251.621.621.541.591.592.58%15,732
Nov 20, 20251.601.641.501.551.551.31%24,802
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