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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	1.62	1.59	1.59	1.62	1.54	15,732
November 20, 2025	1.6	1.55	1.55	1.64	1.5	17,624
November 19, 2025	1.55	1.53	1.53	1.56	1.52	8,200
November 18, 2025	1.71	1.52	1.52	1.75	1.5	58,662
November 17, 2025	1.87	1.77	1.77	1.88	1.76	34,500
November 14, 2025	1.78	1.81	1.81	1.83	1.78	10,288
November 13, 2025	1.99	1.84	1.84	1.99	1.82	53,500
November 12, 2025	2.01	2	2	2.08	1.92	24,000
November 11, 2025	2	1.99	1.99	2.04	1.99	9,100
November 10, 2025	2.02	2.01	2.01	2.08	1.99	20,840
November 07, 2025	2	2.05	2.05	2.05	1.89	26,047
November 06, 2025	2.03	2.02	2.02	2.08	1.98	21,300
November 05, 2025	1.99	2.08	2.08	2.08	1.97	24,462
November 04, 2025	2.01	1.96	1.96	2.05	1.95	21,800
November 03, 2025	2.1	2.09	2.09	2.13	2.04	30,300
October 31, 2025	2.14	2.12	2.12	2.14	2.05	8,039
October 30, 2025	2.04	2.14	2.14	2.14	2.01	29,506
October 29, 2025	2.04	2.07	2.07	2.09	2.01	14,812
October 28, 2025	2.17	2.1	2.1	2.17	2.07	32,574
October 27, 2025	2.18	2.19	2.19	2.2	2.15	26,400
October 24, 2025	2.22	2.22	2.22	2.24	2.16	26,342
October 23, 2025	2.23	2.22	2.22	2.23	2.13	12,700
October 22, 2025	2.23	2.2	2.2	2.26	2.15	54,377
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

Avalon GloboCare Corp. (ALBT) NASDAQ