5 DAY PERFORMANCE
-5.93%
1 MONTH PERFORMANCE
+16.14%
3 MONTH PERFORMANCE
+17.51%
6 MONTH PERFORMANCE
-11.65%
YEAR-TO-DATE PERFORMANCE
-4.64%
1 YEAR PERFORMANCE
-48.60%
ABIVAX SA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/13/2025 | $6.85 | $6.98 (1.9%) | $7.03 | $6.58 | 496.90 K | $440.96 M |
| 06/12/2025 | $7.64 | $7.02 (-8.12%) | $7.64 | $6.93 | 97.91 K | $443.48 M |
| 06/11/2025 | $7.67 | $7.42 (-3.26%) | $7.73 | $7.20 | 94.75 K | $468.75 M |
| 06/10/2025 | $7.71 | $7.87 (2.08%) | $7.91 | $7.61 | 184.60 K | $497.18 M |
| 06/09/2025 | $8.30 | $7.80 (-6.02%) | $8.31 | $7.60 | 217.74 K | $492.76 M |
| 06/06/2025 | $8.35 | $8.19 (-1.92%) | $8.57 | $8.15 | 121.54 K | $517.40 M |
| 06/05/2025 | $8.00 | $8.15 (1.88%) | $8.25 | $7.88 | 249.30 K | $514.87 M |
| 06/04/2025 | $8.20 | $8.06 (-1.71%) | $8.61 | $7.89 | 394.90 K | $509.18 M |
| 06/03/2025 | $6.50 | $7.74 (19.08%) | $7.88 | $6.44 | 608.70 K | $488.97 M |
| 06/02/2025 | $6.14 | $6.35 (3.42%) | $6.47 | $6.14 | 289.94 K | $401.16 M |
| 05/30/2025 | $6.01 | $6.02 (0.17%) | $6.30 | $5.91 | 130.10 K | $380.31 M |
| 05/29/2025 | $5.74 | $6.02 (4.88%) | $6.15 | $5.70 | 267.60 K | $380.31 M |
| 05/28/2025 | $5.84 | $5.68 (-2.74%) | $5.84 | $5.63 | 290.20 K | $358.83 M |
| 05/27/2025 | $6.05 | $5.69 (-5.95%) | $6.09 | $5.62 | 308.60 K | $359.46 M |
| 05/23/2025 | $5.90 | $5.67 (-3.9%) | $5.95 | $5.59 | 264.22 K | $358.20 M |
| 05/22/2025 | $5.82 | $6.05 (3.95%) | $6.13 | $5.77 | 1.24 M | $382.20 M |
| 05/21/2025 | $5.82 | $5.82 (0%) | $5.90 | $5.63 | 286.30 K | $367.67 M |
| 05/20/2025 | $5.84 | $5.80 (-0.68%) | $5.92 | $5.78 | 51.50 K | $366.41 M |
| 05/19/2025 | $6.10 | $5.88 (-3.61%) | $6.10 | $5.79 | 137.60 K | $371.46 M |
| 05/16/2025 | $5.99 | $6.01 (0.33%) | $6.23 | $5.93 | 120.20 K | $379.68 M |
| 05/15/2025 | $6.00 | $5.99 (-0.17%) | $6.15 | $5.90 | 33.80 K | $378.41 M |
| 05/14/2025 | $6.18 | $6.10 (-1.29%) | $6.34 | $5.95 | 69.03 K | $385.36 M |
| 05/13/2025 | $6.33 | $6.04 (-4.58%) | $6.33 | $6.00 | 57.30 K | $381.57 M |
| 05/12/2025 | $6.34 | $6.40 (0.95%) | $6.64 | $6.25 | 94.85 K | $404.31 M |
| 05/09/2025 | $6.98 | $6.71 (-3.87%) | $6.99 | $6.66 | 17.24 K | $423.90 M |
| 05/08/2025 | $6.87 | $6.85 (-0.29%) | $7.04 | $6.62 | 83.90 K | $432.74 M |
| 05/07/2025 | $6.80 | $6.63 (-2.5%) | $7.05 | $6.54 | 52.52 K | $418.84 M |
| 05/06/2025 | $7.06 | $6.75 (-4.39%) | $7.18 | $6.67 | 164.63 K | $426.43 M |
| 05/05/2025 | $7.38 | $7.12 (-3.52%) | $7.40 | $7.05 | 57.50 K | $449.80 M |
| 05/02/2025 | $7.29 | $7.19 (-1.37%) | $7.45 | $7.08 | 138.30 K | $454.22 M |
| 05/01/2025 | $7.23 | $6.91 (-4.43%) | $7.83 | $6.70 | 100.22 K | $436.53 M |
| 04/30/2025 | $7.51 | $7.12 (-5.19%) | $7.51 | $7.00 | 102.61 K | $449.80 M |
| 04/29/2025 | $7.03 | $7.12 (1.28%) | $7.42 | $7.03 | 47.60 K | $449.80 M |
| 04/28/2025 | $7.10 | $7.26 (2.25%) | $7.41 | $6.95 | 45.62 K | $458.64 M |
| 04/25/2025 | $7.04 | $6.84 (-2.84%) | $7.08 | $6.76 | 27.00 K | $432.11 M |
| 04/24/2025 | $7.00 | $6.93 (-1%) | $7.39 | $6.82 | 105.21 K | $437.80 M |
| 04/23/2025 | $6.79 | $6.77 (-0.29%) | $7.97 | $6.75 | 230.91 K | $427.69 M |
| 04/22/2025 | $6.17 | $6.50 (5.35%) | $6.61 | $6.17 | 104.40 K | $410.63 M |
| 04/21/2025 | $6.57 | $6.23 (-5.18%) | $6.75 | $6.17 | 15.70 K | $393.58 M |
| 04/17/2025 | $6.09 | $6.40 (5.09%) | $6.63 | $5.98 | 125.31 K | $404.31 M |
| 04/16/2025 | $5.90 | $6.29 (6.61%) | $6.40 | $5.89 | 123.31 K | $397.37 M |
| 04/15/2025 | $5.94 | $6.06 (2.02%) | $6.71 | $5.91 | 138.40 K | $382.84 M |
| 04/14/2025 | $5.92 | $6.00 (1.35%) | $6.28 | $5.86 | 151.80 K | $379.05 M |
| 04/11/2025 | $5.49 | $5.97 (8.74%) | $6.07 | $5.49 | 93.55 K | $377.15 M |
| 04/10/2025 | $5.64 | $5.59 (-0.89%) | $5.71 | $5.20 | 122.50 K | $353.14 M |
| 04/09/2025 | $5.18 | $5.86 (13.13%) | $6.31 | $4.77 | 439.80 K | $370.20 M |
| 04/08/2025 | $5.50 | $5.17 (-6%) | $5.72 | $5.11 | 407.84 K | $326.61 M |
| 04/07/2025 | $5.28 | $5.23 (-0.95%) | $5.42 | $5.05 | 116.70 K | $330.40 M |
| 04/04/2025 | $5.54 | $5.32 (-3.97%) | $5.75 | $5.16 | 150.60 K | $336.09 M |
| 04/03/2025 | $6.00 | $5.79 (-3.5%) | $6.00 | $5.73 | 98.30 K | $365.78 M |
| 04/02/2025 | $5.77 | $6.05 (4.85%) | $6.26 | $5.77 | 131.00 K | $382.20 M |
| 04/01/2025 | $6.26 | $5.89 (-5.91%) | $6.26 | $5.76 | 216.50 K | $372.10 M |
| 03/31/2025 | $6.41 | $6.25 (-2.5%) | $6.41 | $5.82 | 297.52 K | $394.84 M |
| 03/28/2025 | $6.66 | $6.43 (-3.45%) | $6.76 | $6.17 | 152.33 K | $406.21 M |
| 03/27/2025 | $6.90 | $6.82 (-1.16%) | $6.99 | $6.52 | 105.50 K | $430.85 M |
| 03/26/2025 | $7.20 | $7.09 (-1.53%) | $7.20 | $6.96 | 72.40 K | $447.91 M |
| 03/25/2025 | $7.54 | $7.34 (-2.65%) | $7.85 | $7.08 | 73.10 K | $463.70 M |
| 03/24/2025 | $7.42 | $7.37 (-0.67%) | $7.82 | $7.06 | 121.11 K | $465.59 M |
| 03/21/2025 | $6.94 | $7.38 (6.34%) | $7.76 | $6.94 | 175.90 K | $466.23 M |
| 03/20/2025 | $6.75 | $7.06 (4.59%) | $7.11 | $6.62 | 176.80 K | $446.01 M |
| 03/19/2025 | $6.45 | $6.84 (6.05%) | $7.21 | $6.45 | 238.40 K | $432.11 M |
| 03/18/2025 | $6.54 | $6.80 (3.98%) | $6.81 | $5.95 | 342.14 K | $429.58 M |
| 03/17/2025 | $6.19 | $6.00 (-3.07%) | $6.50 | $5.91 | 622.10 K | $379.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
