Avalon GloboCare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.29	0.31	0.28	0.28	0.28	-6.00%	735,069
Jun 25, 2026	0.32	0.33	0.29	0.30	0.30	-7.12%	523,977
Jun 24, 2026	0.35	0.35	0.31	0.32	0.32	-9.30%	292,166
Jun 23, 2026	0.34	0.36	0.33	0.36	0.36	-1.90%	301,340
Jun 22, 2026	0.34	0.36	0.33	0.36	0.36	6.76%	333,819
Jun 18, 2026	0.36	0.36	0.33	0.34	0.34	-5.42%	546,432
Jun 17, 2026	0.30	0.39	0.30	0.36	0.36	15.59%	2,852,170
Jun 16, 2026	0.31	0.33	0.29	0.31	0.31	-7.44%	13,561,711
Jun 15, 2026	0.35	0.38	0.34	0.34	0.34	1.51%	525,563
Jun 12, 2026	0.35	0.35	0.33	0.33	0.33	-0.60%	100,388
Jun 11, 2026	0.35	0.36	0.31	0.33	0.33	-4.31%	367,476
Jun 10, 2026	0.35	0.35	0.34	0.35	0.35	-2.52%	195,443
Jun 9, 2026	0.34	0.37	0.34	0.36	0.36	4.69%	326,591
Jun 8, 2026	0.36	0.38	0.34	0.34	0.34	-4.51%	137,665
Jun 5, 2026	0.35	0.37	0.35	0.36	0.36	1.45%	114,632
Jun 4, 2026	0.38	0.38	0.35	0.35	0.35	-5.50%	137,471
Jun 3, 2026	0.38	0.39	0.37	0.37	0.37	1.06%	549,444
Jun 2, 2026	0.35	0.37	0.35	0.37	0.37	7.15%	226,547
Jun 1, 2026	0.39	0.39	0.34	0.34	0.34	-3.64%	120,901
May 29, 2026	0.34	0.38	0.34	0.36	0.36	4.39%	267,883
May 28, 2026	0.34	0.38	0.34	0.34	0.34	-2.84%	64,658
May 27, 2026	0.36	0.36	0.35	0.35	0.35	-2.22%	81,192
May 26, 2026	0.38	0.38	0.36	0.36	0.36	-6.37%	146,273
May 22, 2026	0.36	0.39	0.33	0.38	0.38	13.09%	228,595
May 21, 2026	0.31	0.35	0.31	0.34	0.34	7.12%	289,873
May 20, 2026	0.32	0.32	0.29	0.32	0.32	6.87%	105,163
May 19, 2026	0.35	0.35	0.28	0.30	0.30	-7.39%	194,228
May 18, 2026	0.34	0.35	0.32	0.32	0.32	-5.90%	70,870
May 15, 2026	0.34	0.35	0.33	0.34	0.34	-1.79%	59,183
May 14, 2026	0.31	0.36	0.31	0.35	0.35	8.61%	280,940
May 13, 2026	0.38	0.42	0.21	0.32	0.32	-17.93%	1,863,717
May 12, 2026	0.39	0.39	0.37	0.39	0.39	-2.68%	96,865
May 11, 2026	0.39	0.40	0.38	0.40	0.40	-	423,327
May 8, 2026	0.40	0.40	0.38	0.40	0.40	-1.23%	75,747
May 7, 2026	0.41	0.41	0.38	0.41	0.41	-2.17%	123,657
May 6, 2026	0.43	0.43	0.40	0.41	0.41	-1.43%	139,869
May 5, 2026	0.41	0.42	0.39	0.42	0.42	-	616,910
May 4, 2026	0.42	0.42	0.39	0.42	0.42	0.02%	121,370
May 1, 2026	0.39	0.42	0.38	0.42	0.42	3.53%	210,300
Apr 30, 2026	0.39	0.41	0.37	0.41	0.41	1.48%	128,116
Apr 29, 2026	0.41	0.41	0.38	0.40	0.40	-4.38%	120,472
Apr 28, 2026	0.39	0.42	0.38	0.42	0.42	1.98%	140,373
Apr 27, 2026	0.40	0.41	0.38	0.41	0.41	0.54%	335,609
Apr 24, 2026	0.40	0.41	0.37	0.41	0.41	0.97%	328,569
Apr 23, 2026	0.42	0.42	0.39	0.40	0.40	-3.17%	354,754
Apr 22, 2026	0.40	0.43	0.39	0.42	0.42	3.94%	1,180,084
Apr 21, 2026	0.42	0.42	0.37	0.40	0.40	-18.09%	13,518,348
Apr 20, 2026	0.42	0.51	0.42	0.49	0.49	9.09%	599,242
Apr 17, 2026	0.42	0.46	0.40	0.45	0.45	8.19%	669,670
Apr 16, 2026	0.35	0.42	0.34	0.42	0.42	4.67%	1,444,538
Apr 15, 2026	0.40	0.41	0.34	0.40	0.40	-4.00%	16,361,722
Apr 14, 2026	0.42	0.44	0.38	0.41	0.41	-4.84%	331,707
Apr 13, 2026	0.46	0.46	0.41	0.43	0.43	-5.03%	433,998
Apr 10, 2026	0.46	0.49	0.43	0.46	0.46	-7.25%	405,895
Apr 9, 2026	0.58	0.62	0.43	0.49	0.49	-6.56%	4,004,885
Apr 8, 2026	0.54	0.57	0.52	0.53	0.53	-1.53%	6,994,354
Apr 7, 2026	0.57	0.59	0.51	0.54	0.54	-6.87%	79,987
Apr 6, 2026	0.57	0.61	0.56	0.58	0.58	-0.73%	127,638
Apr 2, 2026	0.52	0.59	0.51	0.58	0.58	9.06%	259,496
Apr 1, 2026	0.51	0.53	0.49	0.53	0.53	-0.02%	264,957
Mar 31, 2026	0.50	0.54	0.42	0.53	0.53	-6.81%	6,708,934
Mar 30, 2026	0.49	0.60	0.49	0.57	0.57	13.55%	355,043
Mar 27, 2026	0.52	0.55	0.50	0.50	0.50	-9.06%	75,570
Mar 26, 2026	0.56	0.60	0.55	0.55	0.55	-7.16%	79,087
Mar 25, 2026	0.56	0.62	0.56	0.59	0.59	3.25%	99,980
Mar 24, 2026	0.65	0.66	0.55	0.58	0.58	-7.13%	155,343
Mar 23, 2026	0.56	0.70	0.52	0.62	0.62	8.71%	345,392
Mar 20, 2026	0.53	0.57	0.50	0.57	0.57	4.66%	217,631
Mar 19, 2026	0.59	0.60	0.49	0.55	0.55	-9.87%	397,232
Mar 18, 2026	0.62	0.62	0.56	0.60	0.60	-2.78%	220,483
Mar 17, 2026	0.68	0.69	0.60	0.62	0.62	-6.98%	281,594
Mar 16, 2026	0.68	0.70	0.64	0.67	0.67	-3.09%	174,008
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%	218,422
Mar 11, 2026	0.83	0.85	0.75	0.78	0.78	-7.72%	389,363
Mar 10, 2026	0.86	0.91	0.81	0.84	0.84	-3.94%	459,115
Mar 9, 2026	0.91	0.94	0.82	0.88	0.88	-4.17%	438,454
Mar 6, 2026	0.87	0.96	0.87	0.92	0.92	5.76%	589,398
Mar 5, 2026	0.92	1.04	0.84	0.87	0.87	-11.28%	1,017,490
Mar 4, 2026	0.79	1.09	0.77	0.98	0.98	9.14%	2,485,087
Mar 3, 2026	0.88	0.97	0.77	0.90	0.90	-13.07%	3,127,957
Mar 2, 2026	1.17	1.27	1.00	1.03	1.03	-30.87%	6,940,423
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