5 DAY PERFORMANCE
-39.77%
1 MONTH PERFORMANCE
-51.82%
3 MONTH PERFORMANCE
-65.81%
6 MONTH PERFORMANCE
-73.37%
YEAR-TO-DATE PERFORMANCE
-55.83%
1 YEAR PERFORMANCE
-89.18%
Avalon GloboCare Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $0.57 | $0.55 (-3.88%) | $0.57 | $0.50 | 247.20 K | |
| 02/19/2026 | $0.79 | $0.59 (-25.52%) | $0.89 | $0.55 | 1.36 M | $2.39 M |
| 02/18/2026 | $0.92 | $0.74 (-19.9%) | $0.92 | $0.68 | 522.30 K | $3.00 M |
| 02/17/2026 | $0.84 | $0.88 (4.52%) | $0.93 | $0.84 | 319.04 K | $3.57 M |
| 02/13/2026 | $0.83 | $0.88 (5.42%) | $0.88 | $0.82 | 56.23 K | $3.58 M |
| 02/12/2026 | $0.81 | $0.85 (5.5%) | $0.91 | $0.78 | 203.80 K | $3.46 M |
| 02/11/2026 | $0.69 | $0.83 (19.39%) | $0.84 | $0.68 | 146.34 K | $3.37 M |
| 02/10/2026 | $0.71 | $0.71 (0.17%) | $0.73 | $0.67 | 20.96 K | $2.89 M |
| 02/09/2026 | $0.61 | $0.71 (16%) | $0.74 | $0.61 | 138.46 K | $2.88 M |
| 02/06/2026 | $0.62 | $0.64 (2.14%) | $0.64 | $0.58 | 24.37 K | $2.59 M |
| 02/05/2026 | $0.63 | $0.60 (-4.13%) | $0.66 | $0.51 | 96.60 K | $2.46 M |
| 02/04/2026 | $0.66 | $0.64 (-2.37%) | $0.69 | $0.63 | 81.60 K | $2.62 M |
| 02/03/2026 | $0.72 | $0.70 (-2.38%) | $0.72 | $0.66 | 91.73 K | $2.85 M |
| 02/02/2026 | $0.77 | $0.73 (-4.94%) | $0.78 | $0.71 | 104.40 K | $2.98 M |
| 01/30/2026 | $0.79 | $0.79 (-0.49%) | $0.79 | $0.75 | 39.00 K | $3.20 M |
| 01/29/2026 | $0.79 | $0.79 (-0.46%) | $0.81 | $0.75 | 111.60 K | $3.21 M |
| 01/28/2026 | $0.81 | $0.81 (-0.12%) | $0.81 | $0.76 | 60.60 K | $3.28 M |
| 01/27/2026 | $0.80 | $0.81 (1.26%) | $0.81 | $0.76 | 90.82 K | $3.30 M |
| 01/26/2026 | $0.83 | $0.81 (-1.71%) | $0.84 | $0.78 | 181.40 K | $3.31 M |
| 01/23/2026 | $0.88 | $0.83 (-5.69%) | $0.89 | $0.80 | 205.90 K | $3.38 M |
| 01/22/2026 | $0.89 | $0.89 (0.2%) | $0.93 | $0.86 | 314.52 K | $3.63 M |
| 01/21/2026 | $0.82 | $0.88 (7.01%) | $0.98 | $0.80 | 635.24 K | $3.57 M |
| 01/20/2026 | $1.17 | $1.10 (-5.98%) | $1.19 | $1.02 | 7.06 M | $4.48 M |
| 01/16/2026 | $1.15 | $1.17 (1.74%) | $1.18 | $1.15 | 11.75 K | $4.76 M |
| 01/15/2026 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.03 | 61.45 K | $4.64 M |
| 01/14/2026 | $1.12 | $1.12 (0%) | $1.15 | $1.03 | 48.43 K | $4.56 M |
| 01/13/2026 | $1.12 | $1.11 (-0.89%) | $1.19 | $1.05 | 48.60 K | $4.52 M |
| 01/12/2026 | $1.29 | $1.14 (-11.63%) | $1.30 | $1.13 | 43.14 K | $4.64 M |
| 01/09/2026 | $1.24 | $1.27 (2.42%) | $1.29 | $1.20 | 39.99 K | $5.17 M |
| 01/08/2026 | $1.20 | $1.25 (4.17%) | $1.25 | $1.20 | 25.92 K | $5.09 M |
| 01/07/2026 | $1.23 | $1.20 (-2.44%) | $1.25 | $1.20 | 47.32 K | $4.88 M |
| 01/06/2026 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.19 | 35.44 K | $5.05 M |
| 01/05/2026 | $1.27 | $1.25 (-1.57%) | $1.28 | $1.17 | 42.50 K | $5.09 M |
| 01/02/2026 | $1.22 | $1.25 (2.46%) | $1.26 | $1.17 | 33.45 K | $5.09 M |
| 12/31/2025 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.19 | 34.99 K | $4.88 M |
| 12/30/2025 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.20 | 83.60 K | $5.13 M |
| 12/29/2025 | $1.34 | $1.34 (0%) | $1.43 | $1.27 | 189.50 K | $5.45 M |
| 12/26/2025 | $1.26 | $1.33 (5.56%) | $1.33 | $1.20 | 34.05 K | $5.41 M |
| 12/24/2025 | $1.27 | $1.26 (-0.79%) | $1.27 | $1.20 | 22.62 K | $5.13 M |
| 12/23/2025 | $1.30 | $1.28 (-1.54%) | $1.38 | $1.17 | 126.12 K | $5.21 M |
| 12/22/2025 | $1.20 | $1.30 (8.33%) | $1.40 | $1.17 | 105.50 K | $5.29 M |
| 12/19/2025 | $1.08 | $1.22 (12.96%) | $1.22 | $1.00 | 168.38 K | $4.96 M |
| 12/18/2025 | $0.89 | $1.08 (21.35%) | $1.16 | $0.89 | 643.12 K | $4.39 M |
| 12/17/2025 | $0.97 | $0.89 (-8.89%) | $0.97 | $0.88 | 63.06 K | $3.61 M |
| 12/16/2025 | $1.01 | $1.00 (-1.21%) | $1.02 | $0.90 | 131.34 K | $4.06 M |
| 12/15/2025 | $1.20 | $1.01 (-15.83%) | $1.22 | $0.95 | 1.58 M | $4.11 M |
| 12/12/2025 | $1.38 | $1.34 (-2.9%) | $1.43 | $1.34 | 34.00 K | $5.45 M |
| 12/11/2025 | $1.58 | $1.38 (-12.66%) | $1.62 | $1.34 | 77.50 K | $5.62 M |
| 12/10/2025 | $1.69 | $1.59 (-5.92%) | $1.74 | $1.53 | 95.60 K | $6.47 M |
| 12/09/2025 | $1.42 | $1.71 (20.42%) | $1.77 | $1.41 | 296.88 K | $6.96 M |
| 12/08/2025 | $1.46 | $1.38 (-5.48%) | $1.53 | $1.37 | 18.80 K | $5.62 M |
| 12/05/2025 | $1.47 | $1.46 (-0.68%) | $1.52 | $1.44 | 16.90 K | $5.94 M |
| 12/04/2025 | $1.33 | $1.46 (9.77%) | $1.48 | $1.32 | 54.40 K | $5.94 M |
| 12/03/2025 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.22 | 40.02 K | $5.29 M |
| 12/02/2025 | $1.36 | $1.33 (-2.21%) | $1.47 | $1.31 | 11.61 K | $5.41 M |
| 12/01/2025 | $1.76 | $1.36 (-22.73%) | $1.76 | $1.29 | 61.80 K | $5.53 M |
| 11/28/2025 | $1.47 | $1.48 (0.68%) | $1.50 | $1.41 | 72.42 K | $6.02 M |
| 11/26/2025 | $1.41 | $1.49 (5.67%) | $1.53 | $1.38 | 43.93 K | $6.06 M |
| 11/25/2025 | $1.31 | $1.35 (3.05%) | $1.36 | $1.21 | 79.04 K | $5.49 M |
| 11/24/2025 | $1.58 | $1.31 (-17.09%) | $1.58 | $1.29 | 103.41 K | $5.33 M |
| 11/21/2025 | $1.62 | $1.59 (-1.85%) | $1.62 | $1.54 | 15.73 K | $6.47 M |
| 11/20/2025 | $1.60 | $1.55 (-3.13%) | $1.64 | $1.50 | 24.80 K | $6.31 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.
