ABVC BioPharma, Inc. (ABVC) NASDAQ
1.09
+0.01(+0.93%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.09
+0.01(+0.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.06 | 1.09 | 1.09 | 1.14 | 1.06 | 54,774 |
| April 01, 2026 | 0.97 | 1.08 | 1.08 | 1.13 | 0.95 | 141,319 |
| March 31, 2026 | 0.94 | 0.97 | 0.97 | 0.98 | 0.92 | 81,138 |
| March 30, 2026 | 1 | 0.91 | 0.91 | 1.02 | 0.88 | 98,530 |
| March 27, 2026 | 1.07 | 1.01 | 1.01 | 1.07 | 0.97 | 76,009 |
| March 26, 2026 | 1.16 | 1.06 | 1.06 | 1.16 | 1.04 | 41,376 |
| March 25, 2026 | 1.11 | 1.08 | 1.08 | 1.19 | 1.07 | 39,572 |
| March 24, 2026 | 1.23 | 1.13 | 1.13 | 1.23 | 1.13 | 40,665 |
| March 23, 2026 | 1.31 | 1.23 | 1.23 | 1.32 | 1.21 | 54,470 |
| March 20, 2026 | 1.32 | 1.22 | 1.22 | 1.37 | 1.19 | 76,369 |
| March 19, 2026 | 1.22 | 1.29 | 1.29 | 1.32 | 1.22 | 65,855 |
| March 18, 2026 | 1.34 | 1.22 | 1.22 | 1.34 | 1.22 | 46,160 |
| March 17, 2026 | 1.3 | 1.35 | 1.35 | 1.36 | 1.27 | 27,568 |
| March 16, 2026 | 1.33 | 1.32 | 1.32 | 1.38 | 1.28 | 26,054 |
| March 13, 2026 | 1.39 | 1.27 | 1.27 | 1.43 | 1.22 | 53,105 |
| March 12, 2026 | 1.42 | 1.37 | 1.37 | 1.42 | 1.31 | 53,293 |
| March 11, 2026 | 1.43 | 1.42 | 1.42 | 1.43 | 1.38 | 50,273 |
| March 10, 2026 | 1.47 | 1.46 | 1.46 | 1.47 | 1.4 | 44,957 |
| March 09, 2026 | 1.39 | 1.46 | 1.46 | 1.51 | 1.27 | 75,106 |
| March 06, 2026 | 1.4 | 1.34 | 1.34 | 1.4 | 1.32 | 30,900 |
| March 05, 2026 | 1.52 | 1.41 | 1.41 | 1.52 | 1.38 | 17,439 |
| March 04, 2026 | 1.42 | 1.45 | 1.45 | 1.45 | 1.4 | 35,750 |
| March 03, 2026 | 1.47 | 1.42 | 1.42 | 1.56 | 1.36 | 84,935 |
| March 02, 2026 | 1.34 | 1.48 | 1.48 | 1.67 | 1.34 | 188,259 |
| February 27, 2026 | 1.29 | 1.31 | 1.31 | 1.31 | 1.18 | 83,500 |
| February 26, 2026 | 1.35 | 1.29 | 1.29 | 1.35 | 1.25 | 39,200 |
| February 25, 2026 | 1.4 | 1.36 | 1.36 | 1.4 | 1.35 | 34,100 |
| February 24, 2026 | 1.4 | 1.4 | 1.4 | 1.42 | 1.38 | 32,123 |
| February 23, 2026 | 1.5 | 1.4 | 1.4 | 1.51 | 1.36 | 69,960 |
| February 20, 2026 | 1.52 | 1.51 | 0 | 1.55 | 1.48 | 35,649 |
| February 19, 2026 | 1.6 | 1.53 | 0 | 1.6 | 1.48 | 69,700 |
| February 18, 2026 | 1.62 | 1.6 | 0 | 1.62 | 1.58 | 25,400 |
| February 17, 2026 | 1.66 | 1.63 | 0 | 1.66 | 1.6 | 47,000 |
| February 13, 2026 | 1.69 | 1.67 | 0 | 1.76 | 1.64 | 22,229 |
| February 12, 2026 | 1.7 | 1.67 | 0 | 1.71 | 1.62 | 25,700 |
| February 11, 2026 | 1.7 | 1.73 | 0 | 1.74 | 1.62 | 78,748 |
| February 10, 2026 | 1.73 | 1.7 | 0 | 1.74 | 1.63 | 27,942 |
| February 09, 2026 | 1.74 | 1.73 | 0 | 1.79 | 1.68 | 18,100 |
| February 06, 2026 | 1.66 | 1.74 | 0 | 1.77 | 1.66 | 77,141 |
| February 05, 2026 | 1.83 | 1.6 | 0 | 1.9 | 1.53 | 183,742 |
| February 04, 2026 | 1.9 | 1.9 | 0 | 1.9 | 1.83 | 42,100 |
| February 03, 2026 | 1.9 | 1.9 | 0 | 1.98 | 1.86 | 65,200 |
| February 02, 2026 | 2.02 | 1.89 | 0 | 2.02 | 1.86 | 76,704 |
| January 30, 2026 | 2.1 | 2.02 | 0 | 2.1 | 2.02 | 56,238 |
| January 29, 2026 | 2.05 | 2.08 | 0 | 2.1 | 2 | 65,423 |
| January 28, 2026 | 2.09 | 2.03 | 0 | 2.1 | 2 | 36,741 |
| January 27, 2026 | 2.1 | 2.06 | 0 | 2.1 | 2.01 | 48,400 |
| January 26, 2026 | 2.06 | 2.07 | 0 | 2.07 | 2.02 | 51,108 |
| January 23, 2026 | 2.11 | 2.06 | 0 | 2.11 | 2.05 | 44,035 |
| January 22, 2026 | 2.02 | 2.08 | 0 | 2.11 | 2 | 50,801 |
| January 21, 2026 | 2.15 | 2.05 | 0 | 2.19 | 2.03 | 76,500 |
| January 20, 2026 | 2 | 2.15 | 0 | 2.2 | 2 | 45,506 |
| January 16, 2026 | 2 | 2.02 | 0 | 2.06 | 1.98 | 43,233 |
| January 15, 2026 | 2.12 | 2.05 | 0 | 2.12 | 2.04 | 41,800 |
| January 14, 2026 | 2.1 | 2.08 | 0 | 2.11 | 1.96 | 58,600 |
| January 13, 2026 | 2.08 | 2.1 | 0 | 2.15 | 2.02 | 24,700 |
| January 12, 2026 | 2.21 | 2.08 | 0 | 2.21 | 2 | 94,400 |
| January 09, 2026 | 2.25 | 2.18 | 0 | 2.3 | 2.14 | 65,400 |
| January 08, 2026 | 2.28 | 2.25 | 0 | 2.31 | 2.25 | 19,610 |
| January 07, 2026 | 2.27 | 2.31 | 0 | 2.38 | 2.21 | 44,600 |