-
5 DAY PERFORMANCE
-15.00% -
1 MONTH PERFORMANCE
+6.25% -
3 MONTH PERFORMANCE
-40.20% -
6 MONTH PERFORMANCE
-81.41% -
YEAR-TO-DATE PERFORMANCE
-67.17% -
1 YEAR PERFORMANCE
-69.45%
Avalon GloboCare Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $2.46 | $2.38 (-3.25%) | $2.52 | $2.37 | 21,788 | $2.20 M |
| 12/02/2024 | $2.82 | $2.45 (-13.12%) | $2.82 | $2.35 | 71,741 | $2.26 M |
| 11/29/2024 | $2.79 | $2.80 (0.36%) | $2.80 | $2.70 | 37,809 | $2.59 M |
| 11/27/2024 | $2.73 | $2.80 (2.56%) | $2.84 | $2.73 | 29,600 | $2.59 M |
| 11/26/2024 | $2.76 | $2.73 (-1.09%) | $3.05 | $2.68 | 135,638 | $2.52 M |
| 11/25/2024 | $2.49 | $2.70 (8.43%) | $2.74 | $2.40 | 224,311 | $2.50 M |
| 11/22/2024 | $2.65 | $2.49 (-6.04%) | $2.76 | $2.40 | 54,800 | $2.30 M |
| 11/21/2024 | $2.78 | $2.65 (-4.68%) | $2.90 | $2.63 | 40,058 | $2.45 M |
| 11/20/2024 | $2.75 | $2.78 (1.09%) | $2.87 | $2.69 | 20,388 | $2.57 M |
| 11/19/2024 | $2.63 | $2.78 (5.7%) | $2.89 | $2.53 | 153,756 | $2.57 M |
| 11/18/2024 | $2.94 | $2.71 (-7.82%) | $3.04 | $2.70 | 64,177 | $2.51 M |
| 11/15/2024 | $3.01 | $3.15 (4.65%) | $3.27 | $3.01 | 69,845 | $35.34 M |
| 11/14/2024 | $3.06 | $3.02 (-1.31%) | $3.09 | $2.96 | 41,941 | $33.88 M |
| 11/13/2024 | $3.20 | $3.12 (-2.5%) | $3.21 | $3.01 | 44,400 | $35.00 M |
| 11/12/2024 | $3.52 | $3.16 (-10.23%) | $3.69 | $3.09 | 218,702 | $35.45 M |
| 11/11/2024 | $3.27 | $3.42 (4.59%) | $3.50 | $3.06 | 114,028 | $38.37 M |
| 11/08/2024 | $3.44 | $3.27 (-4.94%) | $3.56 | $3.13 | 69,400 | $36.69 M |
| 11/07/2024 | $2.98 | $3.44 (15.44%) | $3.57 | $2.98 | 205,400 | $38.59 M |
| 11/06/2024 | $3.19 | $3.04 (-4.7%) | $3.32 | $2.81 | 390,435 | $34.11 M |
| 11/05/2024 | $4.11 | $3.60 (-12.41%) | $4.69 | $3.21 | 33.70 M | $40.39 M |
| 11/04/2024 | $2.49 | $2.24 (-10.04%) | $2.49 | $2.11 | 362,198 | $25.13 M |
| 11/01/2024 | $3.17 | $2.94 (-7.26%) | $3.28 | $2.70 | 101,500 | $32.99 M |
| 10/31/2024 | $3.29 | $3.13 (-4.86%) | $3.36 | $2.90 | 110,500 | $35.12 M |
| 10/30/2024 | $3.29 | $3.33 (1.22%) | $3.49 | $3.27 | 137,400 | $37.36 M |
| 10/29/2024 | $3.86 | $3.29 (-14.77%) | $4.01 | $3.28 | 378,205 | $36.91 M |
| 10/28/2024 | $3.95 | $4.30 (8.86%) | $4.60 | $3.71 | 928,423 | $48.24 M |
| 10/25/2024 | $3.75 | $3.45 (-8%) | $3.80 | $2.73 | 28.21 M | $38.71 M |
| 10/24/2024 | $2.85 | $3.03 (6.32%) | $3.67 | $2.63 | 2.62 M | $33.99 M |
| 10/23/2024 | $2.97 | $3.03 (2.02%) | $3.82 | $2.97 | 5.62 M | $2.26 M |
| 10/22/2024 | $3.00 | $2.97 (-1%) | $3.15 | $2.73 | 1.25 M | $2.22 M |
| 10/21/2024 | $2.70 | $3.00 (11.11%) | $4.50 | $2.67 | 8.43 M | $2.24 M |
| 10/18/2024 | $2.56 | $2.70 (5.47%) | $2.85 | $2.50 | 419,831 | $2.02 M |
| 10/17/2024 | $3.10 | $2.64 (-14.84%) | $3.15 | $2.42 | 861,500 | $1.97 M |
| 10/16/2024 | $3.07 | $3.26 (6.19%) | $3.32 | $3.07 | 103,200 | $2.44 M |
| 10/15/2024 | $3.16 | $3.26 (3.16%) | $3.26 | $3.12 | 54,717 | $2.43 M |
| 10/14/2024 | $3.08 | $3.23 (4.87%) | $3.23 | $3.02 | 82,300 | $2.41 M |
| 10/11/2024 | $3.17 | $3.23 (1.89%) | $3.26 | $3.06 | 77,537 | $2.41 M |
| 10/10/2024 | $3.09 | $3.17 (2.59%) | $3.36 | $3.00 | 136,007 | $2.37 M |
| 10/09/2024 | $3.30 | $3.18 (-3.64%) | $3.36 | $3.04 | 582,700 | $2.38 M |
| 10/08/2024 | $3.12 | $3.41 (9.29%) | $3.45 | $2.94 | 857,244 | $2.55 M |
| 10/07/2024 | $3.21 | $3.14 (-2.18%) | $3.21 | $2.99 | 73,500 | $2.34 M |
| 10/04/2024 | $2.94 | $3.21 (9.18%) | $3.21 | $2.91 | 175,302 | $2.40 M |
| 10/03/2024 | $2.90 | $3.00 (3.45%) | $3.08 | $2.90 | 64,467 | $2.24 M |
| 10/02/2024 | $3.00 | $3.00 (0%) | $3.03 | $2.90 | 83,000 | $2.24 M |
| 10/01/2024 | $3.12 | $3.05 (-2.24%) | $3.15 | $3.02 | 78,520 | $2.28 M |
| 09/30/2024 | $3.17 | $3.12 (-1.58%) | $3.22 | $3.00 | 171,834 | $2.34 M |
| 09/27/2024 | $3.27 | $3.26 (-0.31%) | $3.29 | $3.17 | 4,480 | $2.43 M |
| 09/26/2024 | $3.15 | $3.29 (4.44%) | $3.38 | $3.15 | 6,393 | $2.46 M |
| 09/25/2024 | $3.29 | $3.23 (-1.82%) | $3.30 | $3.12 | 3,548 | $2.41 M |
| 09/24/2024 | $3.09 | $3.29 (6.47%) | $3.41 | $3.05 | 20,695 | $2.46 M |
| 09/23/2024 | $3.02 | $3.09 (2.32%) | $3.23 | $2.92 | 15,313 | $2.31 M |
| 09/20/2024 | $3.14 | $3.08 (-1.91%) | $3.15 | $2.93 | 22,336 | $2.30 M |
| 09/19/2024 | $2.97 | $3.12 (5.05%) | $3.27 | $2.95 | 10,387 | $2.33 M |
| 09/18/2024 | $3.06 | $2.93 (-4.25%) | $3.06 | $2.87 | 30,036 | $2.19 M |
| 09/17/2024 | $3.33 | $3.09 (-7.21%) | $3.38 | $3.08 | 66,260 | $2.31 M |
| 09/16/2024 | $3.87 | $3.63 (-6.2%) | $3.87 | $3.60 | 15,773 | $2.72 M |
| 09/13/2024 | $3.78 | $3.75 (-0.79%) | $3.88 | $3.63 | 76,293 | $2.80 M |
| 09/12/2024 | $4.36 | $3.71 (-14.91%) | $4.36 | $3.66 | 55,267 | $2.78 M |
| 09/11/2024 | $5.23 | $4.50 (-13.96%) | $5.32 | $4.20 | 71,203 | $3.37 M |
| 09/10/2024 | $5.34 | $5.22 (-2.25%) | $5.51 | $4.96 | 157,221 | $3.91 M |
| 09/09/2024 | $5.33 | $5.49 (3%) | $5.85 | $4.70 | 221,833 | $4.11 M |
| 09/06/2024 | $4.34 | $5.12 (17.97%) | $5.25 | $4.05 | 284,555 | $3.83 M |
| 09/05/2024 | $3.86 | $4.19 (8.55%) | $4.43 | $3.82 | 18,773 | $3.13 M |
| 09/04/2024 | $3.77 | $3.98 (5.57%) | $4.20 | $3.77 | 14,641 | $2.98 M |