ABVC BioPharma Inc. (ABVC)
NASDAQ: ABVC
· Real-Time Price · USD
3.21
0.17 (5.59%)
At close: Aug 22, 2025, 3:59 PM
3.21
0.00%
After-hours: Aug 22, 2025, 04:10 PM EDT
ABVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 3.10 | 3.13 | 3.00 | 3.04 | 3.04 | -1.62% | 51,591 |
| Aug 20, 2025 | 2.87 | 3.10 | 2.87 | 3.09 | 3.09 | 8.42% | 137,450 |
| Aug 19, 2025 | 3.13 | 3.15 | 2.85 | 2.85 | 2.85 | -8.95% | 201,400 |
| Aug 18, 2025 | 3.29 | 3.34 | 3.12 | 3.13 | 3.13 | -5.15% | 174,027 |
| Aug 15, 2025 | 3.04 | 3.38 | 3.04 | 3.30 | 3.30 | 8.55% | 239,878 |
| Aug 14, 2025 | 3.00 | 3.10 | 2.90 | 3.04 | 3.04 | 2.36% | 77,813 |
| Aug 13, 2025 | 2.95 | 3.04 | 2.91 | 2.97 | 2.97 | 1.02% | 77,993 |
| Aug 12, 2025 | 2.92 | 2.96 | 2.90 | 2.94 | 2.94 | -0.34% | 68,382 |
| Aug 11, 2025 | 2.70 | 3.06 | 2.70 | 2.95 | 2.95 | 9.26% | 284,835 |
| Aug 8, 2025 | 2.68 | 2.86 | 2.62 | 2.70 | 2.70 | 3.05% | 90,858 |
| Aug 7, 2025 | 2.84 | 2.96 | 2.59 | 2.62 | 2.62 | -8.39% | 383,200 |
| Aug 6, 2025 | 2.99 | 3.11 | 2.80 | 2.86 | 2.86 | -4.67% | 184,800 |
| Aug 5, 2025 | 3.16 | 3.18 | 2.94 | 3.00 | 3.00 | -6.25% | 138,300 |
| Aug 4, 2025 | 2.75 | 3.20 | 2.74 | 3.20 | 3.20 | 16.36% | 236,700 |
| Aug 1, 2025 | 2.39 | 2.77 | 2.39 | 2.75 | 2.75 | 14.58% | 320,002 |
| Jul 31, 2025 | 2.88 | 2.90 | 2.40 | 2.40 | 2.40 | -16.67% | 474,121 |
| Jul 30, 2025 | 2.97 | 2.98 | 2.83 | 2.88 | 2.88 | -3.36% | 102,027 |
| Jul 29, 2025 | 2.98 | 3.18 | 2.96 | 2.98 | 2.98 | -1.32% | 141,334 |
| Jul 28, 2025 | 3.00 | 3.06 | 2.90 | 3.02 | 3.02 | 0.33% | 107,100 |
| Jul 25, 2025 | 3.25 | 3.30 | 2.96 | 3.01 | 3.01 | -7.38% | 217,996 |