ABVC BioPharma, Inc. (ABVC) NASDAQ
1.27
-0.1(-7.30%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.27
-0.1(-7.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| January 06, 2026 | 2.35 | 2.27 | 0 | 2.35 | 2.23 | 22,098 |
| January 05, 2026 | 2.2 | 2.35 | 0 | 2.43 | 2.16 | 92,700 |
| January 02, 2026 | 2.13 | 2.19 | 0 | 2.19 | 2.1 | 52,600 |
| December 31, 2025 | 2.15 | 2.13 | 0 | 2.24 | 2.05 | 91,800 |
| December 30, 2025 | 2.31 | 2.15 | 0 | 2.36 | 2.15 | 70,805 |
| December 29, 2025 | 2.43 | 2.31 | 0 | 2.48 | 2.3 | 73,836 |
| December 26, 2025 | 2.37 | 2.43 | 0 | 2.53 | 2.33 | 92,900 |
| December 24, 2025 | 2.3 | 2.33 | 0 | 2.36 | 2.25 | 40,700 |
| December 23, 2025 | 2.44 | 2.26 | 0 | 2.44 | 2.26 | 85,477 |
| December 22, 2025 | 2.23 | 2.35 | 0 | 2.47 | 2.23 | 119,744 |
| December 19, 2025 | 2.08 | 2.19 | 0 | 2.27 | 2.05 | 132,822 |
| December 18, 2025 | 2.06 | 2.04 | 0 | 2.09 | 2.03 | 52,100 |
| December 17, 2025 | 2.06 | 2.03 | 0 | 2.09 | 2 | 50,853 |
| December 16, 2025 | 2.03 | 2.06 | 0 | 2.13 | 1.97 | 83,919 |