5 DAY PERFORMANCE
-8.40%
1 MONTH PERFORMANCE
-22.71%
3 MONTH PERFORMANCE
+11.08%
6 MONTH PERFORMANCE
+26.19%
YEAR-TO-DATE PERFORMANCE
+13.80%
1 YEAR PERFORMANCE
+0.27%
Avalon GloboCare Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $3.60 | $3.85 (6.94%) | $3.86 | $3.51 | 26,844 | $5.27 M |
| 05/01/2025 | $3.81 | $3.55 (-6.82%) | $3.81 | $3.50 | 16,700 | $4.86 M |
| 04/30/2025 | $3.90 | $3.73 (-4.36%) | $3.90 | $3.31 | 34,523 | $5.11 M |
| 04/29/2025 | $4.15 | $3.74 (-9.88%) | $4.36 | $3.56 | 138,723 | $5.12 M |
| 04/28/2025 | $3.83 | $4.05 (5.74%) | $4.43 | $3.64 | 244,835 | $5.55 M |
| 04/25/2025 | $3.40 | $3.71 (9.12%) | $3.76 | $3.31 | 38,100 | $3.45 M |
| 04/24/2025 | $3.34 | $3.40 (1.8%) | $3.99 | $3.31 | 137,113 | $3.16 M |
| 04/23/2025 | $3.35 | $3.31 (-1.19%) | $3.49 | $3.23 | 27,100 | $3.08 M |
| 04/22/2025 | $3.34 | $3.20 (-4.19%) | $3.34 | $3.12 | 13,136 | $2.98 M |
| 04/21/2025 | $3.50 | $3.23 (-7.71%) | $3.52 | $3.15 | 33,465 | $3.01 M |
| 04/17/2025 | $3.86 | $3.57 (-7.51%) | $3.90 | $3.52 | 50,504 | $3.32 M |
| 04/16/2025 | $4.00 | $3.90 (-2.5%) | $5.25 | $3.81 | 473,330 | $3.63 M |
| 04/15/2025 | $3.75 | $3.90 (4%) | $4.01 | $3.74 | 22,900 | $3.63 M |
| 04/14/2025 | $3.74 | $3.79 (1.34%) | $3.90 | $3.66 | 30,004 | $3.53 M |
| 04/11/2025 | $3.50 | $3.72 (6.29%) | $3.90 | $3.50 | 30,798 | $3.46 M |
| 04/10/2025 | $4.50 | $3.74 (-16.89%) | $4.60 | $3.62 | 176,772 | $3.46 M |
| 04/09/2025 | $4.00 | $4.00 (0%) | $4.19 | $3.90 | 41,228 | $3.70 M |
| 04/08/2025 | $3.90 | $3.91 (0.26%) | $4.10 | $3.90 | 6,513 | $3.61 M |
| 04/07/2025 | $3.99 | $3.96 (-0.75%) | $4.13 | $3.90 | 23,421 | $3.66 M |
| 04/04/2025 | $4.80 | $3.90 (-18.75%) | $4.91 | $3.82 | 55,900 | $3.65 M |
| 04/03/2025 | $4.88 | $4.80 (-1.64%) | $4.95 | $4.75 | 20,006 | $4.50 M |
| 04/02/2025 | $4.88 | $4.80 (-1.64%) | $4.99 | $4.80 | 24,100 | $4.50 M |
| 04/01/2025 | $4.99 | $4.88 (-2.2%) | $5.00 | $4.80 | 14,725 | $4.57 M |
| 03/31/2025 | $5.18 | $4.80 (-7.34%) | $5.28 | $4.80 | 26,417 | $4.50 M |
| 03/28/2025 | $5.27 | $5.27 (0%) | $5.35 | $5.21 | 7,600 | $4.94 M |
| 03/27/2025 | $5.65 | $5.32 (-5.84%) | $5.65 | $5.25 | 25,910 | $4.92 M |
| 03/26/2025 | $5.51 | $5.70 (3.45%) | $5.99 | $5.18 | 37,800 | $5.27 M |
| 03/25/2025 | $5.93 | $5.56 (-6.24%) | $6.03 | $5.40 | 33,813 | $5.14 M |
| 03/24/2025 | $6.10 | $5.97 (-2.13%) | $6.10 | $5.90 | 14,903 | $5.52 M |
| 03/21/2025 | $6.49 | $6.29 (-3.08%) | $6.49 | $5.80 | 43,949 | $5.81 M |
| 03/20/2025 | $7.04 | $6.40 (-9.09%) | $7.89 | $6.38 | 116,628 | $5.92 M |
| 03/19/2025 | $4.95 | $6.54 (32.12%) | $6.72 | $4.93 | 79,300 | $6.05 M |
| 03/18/2025 | $4.95 | $4.81 (-2.83%) | $4.95 | $4.80 | 19,138 | $4.45 M |
| 03/17/2025 | $4.91 | $4.89 (-0.41%) | $5.04 | $4.74 | 49,122 | $4.52 M |
| 03/14/2025 | $4.68 | $4.89 (4.49%) | $5.87 | $4.51 | 69,043 | $4.52 M |
| 03/13/2025 | $4.74 | $4.50 (-5.06%) | $4.74 | $4.36 | 21,140 | $4.16 M |
| 03/12/2025 | $4.71 | $4.88 (3.61%) | $5.00 | $4.70 | 29,805 | $4.51 M |
| 03/11/2025 | $5.49 | $4.64 (-15.48%) | $5.49 | $4.60 | 72,971 | $4.29 M |
| 03/10/2025 | $5.95 | $5.49 (-7.73%) | $6.28 | $5.16 | 189,892 | $5.08 M |
| 03/07/2025 | $11.51 | $7.23 (-37.19%) | $11.51 | $5.22 | 577,548 | $6.68 M |
| 03/06/2025 | $9.68 | $10.90 (12.6%) | $11.60 | $9.68 | 113,148 | $10.08 M |
| 03/05/2025 | $10.66 | $9.68 (-9.19%) | $11.39 | $9.11 | 122,246 | $8.95 M |
| 03/04/2025 | $9.38 | $10.69 (13.97%) | $11.66 | $9.38 | 339,578 | $9.88 M |
| 03/03/2025 | $7.65 | $9.01 (17.78%) | $9.09 | $7.65 | 259,002 | $8.33 M |
| 02/28/2025 | $7.10 | $7.25 (2.11%) | $7.82 | $7.10 | 51,500 | $6.70 M |
| 02/27/2025 | $9.30 | $7.40 (-20.43%) | $9.69 | $6.59 | 246,253 | $6.84 M |
| 02/26/2025 | $6.55 | $8.33 (27.18%) | $9.69 | $6.55 | 330,900 | $7.70 M |
| 02/25/2025 | $5.99 | $6.49 (8.35%) | $7.31 | $5.99 | 300,841 | $6.00 M |
| 02/24/2025 | $5.40 | $5.70 (5.56%) | $6.22 | $5.40 | 110,304 | $5.27 M |
| 02/21/2025 | $5.01 | $5.42 (8.18%) | $5.62 | $4.91 | 100,300 | $5.01 M |
| 02/20/2025 | $4.40 | $4.90 (11.36%) | $5.00 | $4.40 | 65,832 | $4.53 M |
| 02/19/2025 | $4.19 | $4.44 (5.97%) | $4.66 | $4.05 | 57,900 | $4.10 M |
| 02/18/2025 | $3.78 | $4.17 (10.32%) | $4.46 | $3.58 | 154,732 | $3.85 M |
| 02/14/2025 | $3.75 | $3.69 (-1.6%) | $3.75 | $3.48 | 5,300 | $3.41 M |
| 02/13/2025 | $3.50 | $3.72 (6.29%) | $3.72 | $3.33 | 10,800 | $3.44 M |
| 02/12/2025 | $3.43 | $3.54 (3.21%) | $3.55 | $3.36 | 7,700 | $3.27 M |
| 02/11/2025 | $3.53 | $3.56 (0.85%) | $3.60 | $3.41 | 12,214 | $3.29 M |
| 02/10/2025 | $3.63 | $3.53 (-2.75%) | $3.63 | $3.42 | 5,400 | $3.26 M |
| 02/07/2025 | $3.73 | $3.63 (-2.68%) | $3.73 | $3.51 | 2,802 | $3.36 M |
| 02/06/2025 | $3.32 | $3.50 (5.42%) | $3.50 | $3.32 | 9,100 | $3.24 M |
| 02/05/2025 | $3.40 | $3.28 (-3.53%) | $3.42 | $3.28 | 4,606 | $3.03 M |
| 02/04/2025 | $3.33 | $3.40 (2.1%) | $3.40 | $3.23 | 8,100 | $3.14 M |
| 02/03/2025 | $3.29 | $3.34 (1.52%) | $3.37 | $3.28 | 7,500 | $3.09 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.
