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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.57	0.55	0.55	0.57	0.5	348,327
February 19, 2026	0.79	0.59	0.59	0.89	0.55	1.36M
February 18, 2026	0.92	0.74	0.74	0.92	0.68	522,300
February 17, 2026	0.84	0.88	0.88	0.93	0.84	319,037
February 13, 2026	0.83	0.88	0.88	0.88	0.82	56,225
February 12, 2026	0.81	0.85	0.85	0.91	0.78	203,800
February 11, 2026	0.69	0.83	0.83	0.84	0.68	146,335
February 10, 2026	0.71	0.71	0.71	0.73	0.67	20,959
February 09, 2026	0.61	0.71	0.71	0.74	0.61	138,463
February 06, 2026	0.62	0.64	0.64	0.64	0.57	24,373
February 05, 2026	0.63	0.6	0.6	0.66	0.51	96,600
February 04, 2026	0.66	0.64	0.64	0.69	0.63	81,600
February 03, 2026	0.72	0.7	0.7	0.72	0.66	91,734
February 02, 2026	0.77	0.73	0.73	0.78	0.71	104,403
January 30, 2026	0.79	0.79	0.79	0.79	0.75	38,998
January 29, 2026	0.79	0.79	0.79	0.81	0.75	107,429
January 28, 2026	0.8	0.81	0.81	0.81	0.76	57,902
January 27, 2026	0.8	0.81	0.81	0.81	0.76	90,822
January 26, 2026	0.83	0.81	0.81	0.84	0.78	181,400
January 23, 2026	0.88	0.83	0.83	0.89	0.8	198,177
January 22, 2026	0.89	0.89	0.89	0.93	0.86	314,524
January 21, 2026	0.82	0.88	0.88	0.98	0.8	635,239
January 20, 2026	1.17	1.1	1.1	1.25	1.02	526,885
January 16, 2026	1.15	1.17	1.17	1.18	1.15	11,745
January 15, 2026	1.17	1.14	1.14	1.17	1.03	61,447
January 14, 2026	1.12	1.12	1.12	1.15	1.03	48,430
January 13, 2026	1.14	1.11	1.11	1.19	1.05	48,024
January 12, 2026	1.29	1.14	1.14	1.3	1.13	43,140
January 09, 2026	1.24	1.27	1.27	1.29	1.2	39,862
January 08, 2026	1.2	1.25	1.25	1.25	1.2	25,915
January 07, 2026	1.23	1.2	1.2	1.25	1.2	47,324
January 06, 2026	1.25	1.24	1.24	1.25	1.19	35,435
January 05, 2026	1.27	1.25	1.25	1.28	1.17	42,500
January 02, 2026	1.22	1.25	1.25	1.26	1.17	33,450
December 31, 2025	1.23	1.2	1.2	1.23	1.19	34,994
December 30, 2025	1.31	1.26	1.26	1.31	1.2	83,600
December 29, 2025	1.34	1.34	1.34	1.43	1.27	189,496
December 26, 2025	1.26	1.33	1.33	1.33	1.2	34,052
December 24, 2025	1.27	1.26	1.26	1.27	1.2	22,573
December 23, 2025	1.3	1.28	1.28	1.38	1.17	125,898
December 22, 2025	1.2	1.3	1.3	1.4	1.17	105,500
December 19, 2025	1.08	1.22	1.22	1.22	1	168,375
December 18, 2025	0.89	1.08	1.08	1.16	0.89	643,124
December 17, 2025	0.97	0.89	0.89	0.97	0.88	63,064
December 16, 2025	1.01	1	1	1.02	0.9	131,340
December 15, 2025	1.2	1.01	1.01	1.22	0.95	1.58M
December 12, 2025	1.38	1.34	1.34	1.43	1.34	33,995
December 11, 2025	1.58	1.46	1.46	1.62	1.39	65,787
December 10, 2025	1.69	1.59	1.59	1.74	1.53	95,600
December 09, 2025	1.42	1.71	1.71	1.77	1.41	296,875
December 08, 2025	1.46	1.38	1.38	1.53	1.37	18,800
December 05, 2025	1.47	1.46	1.46	1.52	1.44	16,900
December 04, 2025	1.33	1.46	1.46	1.48	1.32	54,137
December 03, 2025	1.35	1.3	1.3	1.35	1.22	40,000
December 02, 2025	1.36	1.33	1.33	1.47	1.31	11,600
December 01, 2025	1.76	1.36	1.36	1.76	1.29	61,802
November 28, 2025	1.47	1.48	1.48	1.5	1.41	72,415
November 26, 2025	1.41	1.49	1.49	1.53	1.38	43,927
November 25, 2025	1.31	1.35	1.35	1.36	1.21	79,035
November 24, 2025	1.58	1.31	1.31	1.58	1.29	103,411

Avalon GloboCare Corp. (ALBT) NASDAQ