Avalon GloboCare Corp. - ALBT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	2.01	2.09	2.09	2.09	2	28,172
August 20, 2025	2.03	1.99	1.99	2.04	1.91	34,337
August 19, 2025	2.14	2.03	2.03	2.2	2.02	94,614
August 18, 2025	2.25	2.15	2.15	2.25	2.12	52,988
August 15, 2025	2.25	2.28	2.28	2.3	2.22	37,842
August 14, 2025	2.17	2.19	2.19	2.24	2.17	36,485
August 13, 2025	2.23	2.25	2.25	2.27	2.18	74,054
August 12, 2025	2.17	2.15	2.15	2.19	2.06	121,291
August 11, 2025	2.22	2.23	2.23	2.3	2.19	69,600
August 08, 2025	2.29	2.22	2.22	2.36	2.15	76,812
August 07, 2025	2.64	2.36	2.36	2.64	2.29	143,300
August 06, 2025	2.42	2.56	2.56	2.64	2.34	182,300
August 05, 2025	2.28	2.41	2.41	2.46	2.22	156,914
August 04, 2025	2.19	2.26	2.26	2.29	2.02	216,133
August 01, 2025	1.94	2.16	2.16	2.24	1.87	271,004
July 31, 2025	2.04	1.94	1.94	2.05	1.9	170,000
July 30, 2025	2.15	2.08	2.08	2.19	2.06	351,530
July 29, 2025	2.5	2.27	2.27	2.52	2.22	690,500
July 28, 2025	2.48	2.97	2.97	4.74	2.48	25.66M
July 25, 2025	2.25	2.27	2.27	2.28	2.2	75,040
July 24, 2025	2.39	2.25	2.25	2.39	2.23	98,400
July 23, 2025	2.49	2.38	2.38	2.49	2.36	53,517
July 22, 2025	2.31	2.42	2.42	2.52	2.31	84,200
July 21, 2025	2.22	2.32	2.32	2.35	2.19	92,500
July 18, 2025	2.3	2.16	2.16	2.37	2.16	145,128
July 17, 2025	2.37	2.35	2.35	2.48	2.15	314,938
July 16, 2025	2.46	2.42	2.42	2.54	2.35	254,921
July 15, 2025	2.7	2.6	2.6	2.7	2.33	514,312
July 14, 2025	2.91	2.71	2.71	3.15	2.56	10.79M
July 11, 2025	2.59	2.55	2.55	2.73	2.54	147,300
July 10, 2025	2.63	2.59	2.59	2.67	2.56	24,512
July 09, 2025	2.66	2.68	2.68	2.74	2.59	24,584
July 08, 2025	2.54	2.61	2.61	2.68	2.52	69,483
July 07, 2025	2.65	2.55	2.55	2.74	2.52	81,906
July 03, 2025	2.77	2.68	2.68	2.81	2.68	20,538
July 02, 2025	2.78	2.79	2.79	2.83	2.73	38,547
July 01, 2025	2.78	2.82	2.82	2.88	2.6	52,142
June 30, 2025	2.79	2.78	2.78	3	2.66	151,699
June 27, 2025	3.26	2.78	2.78	3.31	2.72	213,281
June 26, 2025	3.69	3.46	3.46	3.88	3.2	1.19M
June 25, 2025	2.87	3.43	3.43	3.43	2.85	91,800
June 24, 2025	2.95	2.88	2.88	2.95	2.78	11,940
June 23, 2025	2.77	2.77	2.77	2.86	2.77	15,100
June 20, 2025	3.03	2.65	2.65	3.03	2.65	38,103
June 18, 2025	2.93	2.93	2.93	3.08	2.93	4,354
June 17, 2025	2.9	3.03	3.03	3.09	2.9	4,637
June 16, 2025	3.06	3	3	3.15	3	14,673
June 13, 2025	3	3.15	3.15	3.15	2.95	12,902
June 12, 2025	3.2	3.02	3.02	3.2	2.95	21,104
June 11, 2025	3.25	3.11	3.11	3.28	3.1	7,200
June 10, 2025	3.35	3.14	3.14	3.35	2.83	41,200
June 09, 2025	3.4	3.26	3.26	3.42	3.25	13,252
June 06, 2025	3.49	3.41	3.41	3.52	3.41	4,923
June 05, 2025	3.51	3.42	3.42	3.62	3.42	6,614
June 04, 2025	3.51	3.5	3.5	3.69	3.5	16,500
June 03, 2025	3.6	3.5	3.5	3.69	3.5	8,700
June 02, 2025	3.68	3.64	3.64	3.68	3.4	15,200
May 30, 2025	3.74	3.68	3.68	3.74	3.68	5,934
May 29, 2025	3.67	3.7	3.7	3.79	3.61	6,500
May 28, 2025	3.72	3.67	3.67	3.72	3.61	6,531

Avalon GloboCare Corp. (ALBT) NASDAQ