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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	2.23	2.29	2.29	2.3	2.2	25,405
October 20, 2025	2.21	2.25	2.25	2.27	2.19	42,822
October 17, 2025	2.21	2.24	2.24	2.24	2.2	8,776
October 16, 2025	2.25	2.26	2.26	2.38	2.19	35,802
October 15, 2025	2.23	2.24	2.24	2.3	2.19	61,100
October 14, 2025	2.24	2.24	2.24	2.26	2.15	263,100
October 13, 2025	2.26	2.29	2.29	2.4	2.19	41,220
October 10, 2025	2.37	2.26	2.26	2.4	2.21	30,400
October 09, 2025	2.39	2.4	2.4	2.46	2.36	23,943
October 08, 2025	2.39	2.39	2.39	2.4	2.36	21,390
October 07, 2025	2.36	2.39	2.39	2.42	2.34	25,111
October 06, 2025	2.27	2.34	2.34	2.35	2.21	51,513
October 03, 2025	2.22	2.24	2.24	2.28	2.2	24,664
October 02, 2025	2.32	2.25	2.22	2.38	2.23	26,806
October 01, 2025	2.33	2.35	2.35	2.45	2.3	40,466
September 30, 2025	2.37	2.38	2.38	2.42	2.36	26,000
September 29, 2025	2.44	2.42	2.42	2.49	2.38	43,055
September 26, 2025	2.45	2.46	2.46	2.55	2.42	45,215
September 25, 2025	2.51	2.4	2.4	2.51	2.36	66,800
September 24, 2025	2.68	2.52	2.52	2.73	2.49	67,300
September 23, 2025	2.75	2.72	2.72	2.77	2.67	54,100
September 22, 2025	2.72	2.73	2.73	2.75	2.65	21,297
September 19, 2025	2.7	2.69	2.69	2.77	2.63	113,900
September 18, 2025	2.69	2.72	2.72	2.78	2.67	64,936
September 17, 2025	2.67	2.61	2.61	2.79	2.61	63,079
September 16, 2025	2.68	2.7	2.7	2.79	2.62	54,825
September 15, 2025	2.84	2.6	2.6	2.87	2.6	103,700
September 12, 2025	2.79	2.8	2.8	2.9	2.72	98,327
September 11, 2025	2.56	2.72	2.72	2.81	2.49	215,000
September 10, 2025	2.43	2.5	2.5	2.6	2.4	104,467
September 09, 2025	2.39	2.5	2.5	2.63	2.32	131,539
September 08, 2025	2.37	2.36	2.36	2.44	2.3	86,300
September 05, 2025	2.22	2.32	2.32	2.35	2.21	101,595
September 04, 2025	2.11	2.22	2.22	2.28	2.06	149,329
September 03, 2025	1.98	2.07	2.07	2.09	1.98	39,300
September 02, 2025	1.97	2.03	2.03	2.14	1.97	66,100
August 29, 2025	2.18	2.02	2.02	2.18	1.97	78,065
August 28, 2025	2.1	2.13	2.13	2.19	2.05	72,700
August 27, 2025	2.06	2.07	2.07	2.14	2.04	31,733
August 26, 2025	2.1	2.1	2.1	2.15	2.05	40,306
August 25, 2025	2.13	2.13	2.13	2.17	2.08	37,700
August 22, 2025	2.12	2.14	2.14	2.2	2.08	50,900
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

Avalon GloboCare Corp. (ALBT) NASDAQ