Avalon GloboCare Corp. (ALBT)
NASDAQ: ALBT
· Real-Time Price · USD
1.99
-0.04 (-1.97%)
At close: Aug 20, 2025, 3:59 PM
2.05
3.02%
After-hours: Aug 20, 2025, 05:55 PM EDT
ALBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 2.14 | 2.20 | 2.02 | 2.03 | 2.03 | -5.58% | 94,077 |
| Aug 18, 2025 | 2.25 | 2.25 | 2.12 | 2.15 | 2.15 | -5.70% | 52,988 |
| Aug 15, 2025 | 2.25 | 2.30 | 2.22 | 2.28 | 2.28 | 4.11% | 37,842 |
| Aug 14, 2025 | 2.17 | 2.24 | 2.17 | 2.19 | 2.19 | -2.67% | 36,500 |
| Aug 13, 2025 | 2.23 | 2.27 | 2.18 | 2.25 | 2.25 | 4.65% | 74,054 |
| Aug 12, 2025 | 2.20 | 2.25 | 2.06 | 2.15 | 2.15 | -3.59% | 123,935 |
| Aug 11, 2025 | 2.22 | 2.30 | 2.19 | 2.23 | 2.23 | 0.45% | 69,600 |
| Aug 8, 2025 | 2.29 | 2.36 | 2.15 | 2.22 | 2.22 | -5.93% | 76,812 |
| Aug 7, 2025 | 2.64 | 2.64 | 2.29 | 2.36 | 2.36 | -7.81% | 143,300 |
| Aug 6, 2025 | 2.42 | 2.64 | 2.34 | 2.56 | 2.56 | 6.22% | 182,300 |
| Aug 5, 2025 | 2.28 | 2.46 | 2.22 | 2.41 | 2.41 | 6.64% | 156,914 |
| Aug 4, 2025 | 2.19 | 2.29 | 2.02 | 2.26 | 2.26 | 4.63% | 216,133 |
| Aug 1, 2025 | 1.94 | 2.24 | 1.87 | 2.16 | 2.16 | 11.34% | 271,004 |
| Jul 31, 2025 | 2.04 | 2.05 | 1.90 | 1.94 | 1.94 | -6.73% | 170,000 |
| Jul 30, 2025 | 2.15 | 2.20 | 2.05 | 2.08 | 2.08 | -8.37% | 356,300 |
| Jul 29, 2025 | 2.50 | 2.52 | 2.22 | 2.27 | 2.27 | -23.57% | 690,500 |
| Jul 28, 2025 | 2.48 | 4.74 | 2.48 | 2.97 | 2.97 | 30.84% | 25,664,100 |
| Jul 25, 2025 | 2.25 | 2.28 | 2.20 | 2.27 | 2.27 | 0.89% | 75,040 |
| Jul 24, 2025 | 2.39 | 2.39 | 2.23 | 2.25 | 2.25 | -5.46% | 98,400 |
| Jul 23, 2025 | 2.49 | 2.49 | 2.36 | 2.38 | 2.38 | -1.65% | 53,517 |