5 DAY PERFORMANCE
-0.29%
1 MONTH PERFORMANCE
-25.22%
3 MONTH PERFORMANCE
+5.52%
6 MONTH PERFORMANCE
-51.00%
YEAR-TO-DATE PERFORMANCE
+5.52%
1 YEAR PERFORMANCE
-47.88%
Avalon GloboCare Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/15/2025 | $3.43 | $3.44 (0.29%) | $3.44 | $3.43 | 3,254 | |
01/14/2025 | $3.20 | $3.35 (4.69%) | $3.50 | $3.20 | 222,596 | $3.10 M |
01/13/2025 | $3.40 | $3.25 (-4.41%) | $3.41 | $3.22 | 19,000 | $3.00 M |
01/10/2025 | $3.54 | $3.45 (-2.54%) | $3.58 | $3.40 | 18,900 | $3.19 M |
01/08/2025 | $3.70 | $3.54 (-4.32%) | $3.77 | $3.47 | 27,032 | $3.27 M |
01/07/2025 | $3.97 | $3.78 (-4.79%) | $3.97 | $3.70 | 13,300 | $3.49 M |
01/06/2025 | $3.77 | $3.91 (3.71%) | $3.97 | $3.72 | 45,917 | $3.61 M |
01/03/2025 | $3.50 | $3.66 (4.57%) | $3.74 | $3.50 | 74,123 | $3.38 M |
01/02/2025 | $3.26 | $3.43 (5.21%) | $3.78 | $3.10 | 104,100 | $3.17 M |
12/31/2024 | $3.40 | $3.26 (-4.12%) | $3.56 | $3.26 | 33,300 | $3.01 M |
12/30/2024 | $2.90 | $3.43 (18.28%) | $3.48 | $2.90 | 114,244 | $3.17 M |
12/27/2024 | $3.55 | $3.29 (-7.32%) | $4.41 | $2.94 | 244,219 | $3.04 M |
12/26/2024 | $4.06 | $3.55 (-12.56%) | $4.25 | $3.54 | 41,300 | $3.28 M |
12/24/2024 | $3.50 | $4.10 (17.14%) | $4.10 | $3.50 | 98,500 | $3.79 M |
12/23/2024 | $3.42 | $3.57 (4.39%) | $3.72 | $3.42 | 136,200 | $3.30 M |
12/20/2024 | $3.63 | $3.42 (-5.79%) | $4.10 | $3.36 | 52,831 | $3.16 M |
12/19/2024 | $2.83 | $3.89 (37.46%) | $4.30 | $2.80 | 369,346 | $3.60 M |
12/18/2024 | $3.04 | $2.68 (-11.84%) | $3.10 | $2.68 | 69,621 | $2.48 M |
12/17/2024 | $3.75 | $3.13 (-16.53%) | $3.81 | $3.03 | 52,915 | $2.89 M |
12/16/2024 | $4.51 | $3.86 (-14.41%) | $4.58 | $3.79 | 127,539 | $3.57 M |
12/13/2024 | $4.68 | $4.60 (-1.71%) | $4.73 | $4.39 | 104,763 | $4.25 M |
12/12/2024 | $4.91 | $4.83 (-1.63%) | $5.20 | $4.72 | 222,579 | $4.47 M |
12/11/2024 | $4.08 | $4.73 (15.93%) | $5.20 | $4.08 | 463,339 | $4.37 M |
12/10/2024 | $3.72 | $4.19 (12.63%) | $4.38 | $3.72 | 218,536 | $3.87 M |
12/09/2024 | $4.00 | $4.05 (1.25%) | $4.23 | $3.65 | 500,102 | $3.74 M |
12/06/2024 | $6.32 | $4.12 (-34.81%) | $6.55 | $3.79 | 48.78 M | $3.81 M |
12/05/2024 | $2.57 | $2.66 (3.5%) | $3.00 | $2.57 | 85,200 | $2.46 M |
12/04/2024 | $2.39 | $2.54 (6.28%) | $2.65 | $2.39 | 88,238 | $2.35 M |
12/03/2024 | $2.46 | $2.38 (-3.25%) | $2.52 | $2.37 | 22,435 | $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 |