Avalon GloboCare Corp. (ALBT)
NASDAQ: ALBT · Real-Time Price · USD
0.403
-0.007 (-1.60%)
At close: Apr 28, 2026, 4:00 PM EDT
0.418
+0.015 (3.63%)
After-hours: Apr 28, 2026, 4:00 PM EDT
Avalon GloboCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.39 | 0.41 | 0.38 | 0.40 | - | -2.15% | 124,196 |
| Apr 27, 2026 | 0.40 | 0.41 | 0.38 | 0.41 | 0.41 | 0.54% | 326,905 |
| Apr 24, 2026 | 0.40 | 0.41 | 0.37 | 0.41 | 0.41 | 0.97% | 307,726 |
| Apr 23, 2026 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -3.17% | 348,541 |
| Apr 22, 2026 | 0.40 | 0.43 | 0.39 | 0.42 | 0.42 | 3.94% | 1,106,323 |
| Apr 21, 2026 | 0.42 | 0.42 | 0.37 | 0.40 | 0.40 | -18.09% | 13,382,218 |
| Apr 20, 2026 | 0.42 | 0.51 | 0.42 | 0.49 | 0.49 | 9.09% | 593,965 |
| Apr 17, 2026 | 0.42 | 0.46 | 0.40 | 0.45 | 0.45 | 8.19% | 638,552 |
| Apr 16, 2026 | 0.35 | 0.42 | 0.34 | 0.42 | 0.42 | 4.67% | 1,440,296 |
| Apr 15, 2026 | 0.40 | 0.41 | 0.34 | 0.40 | 0.40 | -4.00% | 10,064,051 |
| Apr 14, 2026 | 0.42 | 0.44 | 0.38 | 0.41 | 0.41 | -4.84% | 326,321 |
| Apr 13, 2026 | 0.46 | 0.46 | 0.41 | 0.43 | 0.43 | -5.03% | 389,923 |
| Apr 10, 2026 | 0.46 | 0.49 | 0.43 | 0.46 | 0.46 | -7.25% | 383,741 |
| Apr 9, 2026 | 0.58 | 0.62 | 0.43 | 0.49 | 0.49 | -6.56% | 3,926,606 |
| Apr 8, 2026 | 0.54 | 0.57 | 0.52 | 0.53 | 0.53 | -1.53% | 155,912 |
| Apr 7, 2026 | 0.57 | 0.59 | 0.51 | 0.54 | 0.54 | -6.87% | 78,785 |
| Apr 6, 2026 | 0.57 | 0.61 | 0.56 | 0.58 | 0.58 | -0.73% | 127,143 |
| Apr 2, 2026 | 0.52 | 0.59 | 0.51 | 0.58 | 0.58 | 9.06% | 255,336 |
| Apr 1, 2026 | 0.51 | 0.53 | 0.49 | 0.53 | 0.53 | -0.02% | 261,835 |
| Mar 31, 2026 | 0.50 | 0.54 | 0.42 | 0.53 | 0.53 | -6.81% | 6,662,301 |
| Mar 30, 2026 | 0.49 | 0.60 | 0.49 | 0.57 | 0.57 | 13.55% | 354,291 |
| Mar 27, 2026 | 0.52 | 0.55 | 0.50 | 0.50 | 0.50 | -9.06% | 72,679 |
| Mar 26, 2026 | 0.56 | 0.60 | 0.55 | 0.55 | 0.55 | -7.16% | 77,412 |
| Mar 25, 2026 | 0.56 | 0.62 | 0.56 | 0.59 | 0.59 | 3.25% | 98,001 |
| Mar 24, 2026 | 0.65 | 0.66 | 0.55 | 0.58 | 0.58 | -7.13% | 144,395 |
| Mar 23, 2026 | 0.56 | 0.70 | 0.52 | 0.62 | 0.62 | 8.71% | 339,792 |
| Mar 20, 2026 | 0.53 | 0.57 | 0.50 | 0.57 | 0.57 | 4.66% | 216,823 |
| Mar 19, 2026 | 0.59 | 0.60 | 0.49 | 0.55 | 0.55 | -9.87% | 378,019 |
| Mar 18, 2026 | 0.62 | 0.62 | 0.56 | 0.60 | 0.60 | -2.78% | 218,114 |
| Mar 17, 2026 | 0.68 | 0.69 | 0.60 | 0.62 | 0.62 | -6.98% | 276,011 |
| Mar 16, 2026 | 0.68 | 0.70 | 0.64 | 0.67 | 0.67 | -3.09% | 173,220 |
| Mar 13, 2026 | 0.70 | 0.72 | 0.62 | 0.69 | 0.69 | -2.28% | 191,582 |
| Mar 12, 2026 | 0.77 | 0.77 | 0.70 | 0.71 | 0.71 | -9.35% | 215,830 |
| Mar 11, 2026 | 0.83 | 0.85 | 0.75 | 0.78 | 0.78 | -7.72% | 376,392 |
| Mar 10, 2026 | 0.86 | 0.91 | 0.81 | 0.84 | 0.84 | -3.94% | 456,968 |
| Mar 9, 2026 | 0.91 | 0.94 | 0.82 | 0.88 | 0.88 | -4.17% | 426,969 |
| Mar 6, 2026 | 0.87 | 0.96 | 0.87 | 0.92 | 0.92 | 5.76% | 563,390 |
| Mar 5, 2026 | 0.92 | 1.04 | 0.84 | 0.87 | 0.87 | -11.28% | 987,190 |
| Mar 4, 2026 | 0.79 | 1.09 | 0.77 | 0.98 | 0.98 | 9.14% | 2,446,460 |
| Mar 3, 2026 | 0.88 | 0.97 | 0.77 | 0.90 | 0.90 | -13.07% | 2,974,445 |
| Mar 2, 2026 | 1.17 | 1.27 | 1.00 | 1.03 | 1.03 | -30.87% | 6,546,921 |
| Feb 27, 2026 | 0.89 | 1.59 | 0.81 | 1.49 | 1.49 | 36.70% | 41,439,755 |
| Feb 26, 2026 | 1.20 | 1.27 | 0.85 | 1.09 | 1.09 | 114.48% | 329,573,903 |
| Feb 25, 2026 | 0.51 | 0.53 | 0.48 | 0.51 | 0.51 | 1.38% | 182,834 |
| Feb 24, 2026 | 0.50 | 0.54 | 0.49 | 0.50 | 0.50 | -7.17% | 180,708 |
| Feb 23, 2026 | 0.54 | 0.55 | 0.42 | 0.54 | 0.54 | -1.12% | 221,008 |
| Feb 20, 2026 | 0.57 | 0.57 | 0.50 | 0.55 | 0.55 | -7.19% | 365,935 |
| Feb 19, 2026 | 0.79 | 0.89 | 0.55 | 0.59 | 0.59 | -20.15% | 1,357,480 |
| Feb 18, 2026 | 0.92 | 0.92 | 0.68 | 0.74 | 0.74 | -16.07% | 522,253 |
| Feb 17, 2026 | 0.84 | 0.93 | 0.84 | 0.88 | 0.88 | -0.22% | 319,037 |
| Feb 13, 2026 | 0.83 | 0.88 | 0.82 | 0.88 | 0.88 | 3.60% | 56,225 |
| Feb 12, 2026 | 0.81 | 0.91 | 0.78 | 0.85 | 0.85 | 2.57% | 203,784 |
| Feb 11, 2026 | 0.69 | 0.84 | 0.68 | 0.83 | 0.83 | 16.42% | 146,335 |
| Feb 10, 2026 | 0.71 | 0.73 | 0.67 | 0.71 | 0.71 | 0.51% | 20,959 |
| Feb 9, 2026 | 0.61 | 0.74 | 0.61 | 0.71 | 0.71 | 11.35% | 138,463 |
| Feb 6, 2026 | 0.62 | 0.64 | 0.58 | 0.64 | 0.64 | 5.22% | 24,373 |
| Feb 5, 2026 | 0.63 | 0.66 | 0.51 | 0.60 | 0.60 | -6.15% | 96,584 |
| Feb 4, 2026 | 0.66 | 0.69 | 0.63 | 0.64 | 0.64 | -8.04% | 81,572 |
| Feb 3, 2026 | 0.72 | 0.72 | 0.66 | 0.70 | 0.70 | -4.39% | 91,734 |
| Feb 2, 2026 | 0.77 | 0.78 | 0.71 | 0.73 | 0.73 | -6.87% | 104,403 |
| Jan 30, 2026 | 0.79 | 0.79 | 0.75 | 0.79 | 0.79 | -0.51% | 38,998 |
| Jan 29, 2026 | 0.79 | 0.81 | 0.75 | 0.79 | 0.79 | -2.03% | 111,600 |
| Jan 28, 2026 | 0.81 | 0.81 | 0.76 | 0.81 | 0.81 | -0.44% | 60,555 |
| Jan 27, 2026 | 0.80 | 0.81 | 0.76 | 0.81 | 0.81 | -0.54% | 90,822 |
| Jan 26, 2026 | 0.83 | 0.84 | 0.78 | 0.81 | 0.81 | -1.87% | 181,357 |
| Jan 23, 2026 | 0.88 | 0.89 | 0.80 | 0.83 | 0.83 | -6.94% | 205,873 |
| Jan 22, 2026 | 0.89 | 0.93 | 0.86 | 0.89 | 0.89 | 1.63% | 314,524 |
| Jan 21, 2026 | 0.82 | 0.98 | 0.80 | 0.88 | 0.88 | -20.23% | 635,239 |
| Jan 20, 2026 | 1.17 | 1.19 | 1.02 | 1.10 | 1.10 | -5.98% | 7,062,311 |
| Jan 16, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.63% | 11,745 |
| Jan 15, 2026 | 1.17 | 1.17 | 1.03 | 1.14 | 1.14 | 1.79% | 61,447 |
| Jan 14, 2026 | 1.12 | 1.15 | 1.03 | 1.12 | 1.12 | 0.90% | 48,430 |
| Jan 13, 2026 | 1.12 | 1.19 | 1.05 | 1.11 | 1.11 | -2.63% | 48,576 |
| Jan 12, 2026 | 1.29 | 1.30 | 1.13 | 1.14 | 1.14 | -10.24% | 43,140 |
| Jan 9, 2026 | 1.24 | 1.29 | 1.20 | 1.27 | 1.27 | 1.60% | 39,989 |
| Jan 8, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 4.17% | 25,915 |
| Jan 7, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 47,324 |
| Jan 6, 2026 | 1.25 | 1.25 | 1.19 | 1.24 | 1.24 | -0.80% | 35,435 |
| Jan 5, 2026 | 1.27 | 1.28 | 1.17 | 1.25 | 1.25 | - | 42,495 |
| Jan 2, 2026 | 1.22 | 1.26 | 1.17 | 1.25 | 1.25 | 4.17% | 33,450 |
| Dec 31, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -4.76% | 34,994 |
| Dec 30, 2025 | 1.31 | 1.31 | 1.20 | 1.26 | 1.26 | -5.97% | 83,579 |
| Dec 29, 2025 | 1.34 | 1.43 | 1.27 | 1.34 | 1.34 | 0.75% | 189,496 |
| Dec 26, 2025 | 1.26 | 1.33 | 1.20 | 1.33 | 1.33 | 5.56% | 34,052 |
| Dec 24, 2025 | 1.27 | 1.27 | 1.20 | 1.26 | 1.26 | -1.56% | 22,621 |
| Dec 23, 2025 | 1.30 | 1.38 | 1.17 | 1.28 | 1.28 | -1.54% | 126,122 |
| Dec 22, 2025 | 1.20 | 1.40 | 1.17 | 1.30 | 1.30 | 6.56% | 105,487 |
| Dec 19, 2025 | 1.08 | 1.22 | 1.00 | 1.22 | 1.22 | 12.96% | 168,375 |
| Dec 18, 2025 | 0.89 | 1.16 | 0.89 | 1.08 | 1.08 | 21.70% | 643,124 |
| Dec 17, 2025 | 0.97 | 0.97 | 0.88 | 0.89 | 0.89 | -11.06% | 63,064 |
| Dec 16, 2025 | 1.02 | 1.02 | 0.90 | 1.00 | 1.00 | -1.21% | 131,340 |
| Dec 15, 2025 | 1.20 | 1.22 | 0.95 | 1.01 | 1.01 | -24.63% | 1,578,927 |
| Dec 12, 2025 | 1.38 | 1.43 | 1.34 | 1.34 | 1.34 | -2.90% | 33,995 |
| Dec 11, 2025 | 1.58 | 1.62 | 1.34 | 1.38 | 1.38 | -13.21% | 77,492 |
| Dec 10, 2025 | 1.69 | 1.74 | 1.53 | 1.59 | 1.59 | -7.02% | 95,590 |
| Dec 9, 2025 | 1.42 | 1.77 | 1.41 | 1.71 | 1.71 | 23.91% | 296,875 |
| Dec 8, 2025 | 1.46 | 1.53 | 1.37 | 1.38 | 1.38 | -5.48% | 18,757 |
| Dec 5, 2025 | 1.47 | 1.52 | 1.44 | 1.46 | 1.46 | - | 16,881 |
| Dec 4, 2025 | 1.33 | 1.48 | 1.32 | 1.46 | 1.46 | 12.31% | 54,395 |
| Dec 3, 2025 | 1.35 | 1.35 | 1.22 | 1.30 | 1.30 | -2.26% | 40,022 |