5 DAY PERFORMANCE
+25.28%
1 MONTH PERFORMANCE
-11.94%
3 MONTH PERFORMANCE
-41.75%
6 MONTH PERFORMANCE
-6.48%
YEAR-TO-DATE PERFORMANCE
+1.84%
1 YEAR PERFORMANCE
-53.44%
Avalon GloboCare Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $2.92 | $3.43 (17.47%) | $3.43 | $2.85 | 86.89 K | $5.57 M |
| 06/24/2025 | $2.95 | $2.88 (-2.37%) | $2.95 | $2.78 | 11.94 K | $4.68 M |
| 06/23/2025 | $2.77 | $2.77 (0%) | $2.86 | $2.77 | 15.10 K | $4.50 M |
| 06/20/2025 | $3.03 | $2.65 (-12.54%) | $3.03 | $2.65 | 38.10 K | $4.31 M |
| 06/18/2025 | $2.93 | $2.93 (0%) | $3.08 | $2.93 | 4.35 K | $4.76 M |
| 06/17/2025 | $2.90 | $3.03 (4.48%) | $3.09 | $2.90 | 4.64 K | $4.92 M |
| 06/16/2025 | $3.06 | $3.00 (-1.96%) | $3.15 | $3.00 | 14.67 K | $4.87 M |
| 06/13/2025 | $3.00 | $3.15 (5%) | $3.15 | $2.95 | 12.90 K | $5.12 M |
| 06/12/2025 | $3.20 | $3.02 (-5.63%) | $3.20 | $2.95 | 21.10 K | $4.91 M |
| 06/11/2025 | $3.25 | $3.11 (-4.31%) | $3.28 | $3.10 | 7.20 K | $5.05 M |
| 06/10/2025 | $3.35 | $3.14 (-6.27%) | $3.35 | $2.83 | 41.20 K | $5.10 M |
| 06/09/2025 | $3.40 | $3.26 (-4.12%) | $3.42 | $3.25 | 13.25 K | $5.30 M |
| 06/06/2025 | $3.49 | $3.41 (-2.29%) | $3.52 | $3.41 | 4.92 K | $5.54 M |
| 06/05/2025 | $3.51 | $3.42 (-2.56%) | $3.62 | $3.42 | 6.61 K | $5.56 M |
| 06/04/2025 | $3.51 | $3.50 (-0.28%) | $3.69 | $3.50 | 16.50 K | $5.69 M |
| 06/03/2025 | $3.60 | $3.50 (-2.78%) | $3.69 | $3.50 | 8.70 K | $5.69 M |
| 06/02/2025 | $3.68 | $3.64 (-1.09%) | $3.68 | $3.40 | 15.20 K | $5.91 M |
| 05/30/2025 | $3.74 | $3.68 (-1.6%) | $3.74 | $3.68 | 5.93 K | $5.98 M |
| 05/29/2025 | $3.67 | $3.70 (0.82%) | $3.79 | $3.61 | 6.50 K | $6.01 M |
| 05/28/2025 | $3.72 | $3.67 (-1.34%) | $3.72 | $3.61 | 6.53 K | $5.96 M |
| 05/27/2025 | $3.77 | $3.75 (-0.53%) | $3.85 | $3.71 | 10.75 K | $6.09 M |
| 05/23/2025 | $3.74 | $3.77 (0.8%) | $3.89 | $3.74 | 6.40 K | $6.12 M |
| 05/22/2025 | $3.73 | $3.84 (2.95%) | $3.92 | $3.68 | 37.60 K | $6.24 M |
| 05/21/2025 | $3.89 | $3.78 (-2.83%) | $3.92 | $3.61 | 8.60 K | $6.14 M |
| 05/20/2025 | $3.67 | $3.83 (4.36%) | $3.87 | $3.67 | 9.40 K | $6.22 M |
| 05/19/2025 | $3.72 | $3.93 (5.65%) | $3.95 | $3.72 | 21.81 K | $6.38 M |
| 05/16/2025 | $3.63 | $3.72 (2.48%) | $3.80 | $3.63 | 6.20 K | $6.04 M |
| 05/15/2025 | $3.66 | $3.63 (-0.82%) | $3.72 | $3.52 | 12.31 K | $5.90 M |
| 05/14/2025 | $3.75 | $3.77 (0.53%) | $3.77 | $3.68 | 11.17 K | $6.12 M |
| 05/13/2025 | $3.81 | $3.79 (-0.52%) | $3.85 | $3.70 | 15.60 K | $6.16 M |
| 05/12/2025 | $3.90 | $3.87 (-0.77%) | $3.98 | $3.80 | 16.60 K | $6.29 M |
| 05/09/2025 | $3.64 | $3.90 (7.14%) | $3.92 | $3.64 | 20.00 K | $5.34 M |
| 05/08/2025 | $3.58 | $3.75 (4.75%) | $3.75 | $3.58 | 10.15 K | $5.14 M |
| 05/07/2025 | $3.59 | $3.64 (1.39%) | $3.70 | $3.57 | 4.64 K | $4.99 M |
| 05/06/2025 | $3.60 | $3.63 (0.83%) | $3.74 | $3.57 | 12.67 K | $4.97 M |
| 05/05/2025 | $3.73 | $3.67 (-1.61%) | $3.99 | $3.50 | 59.80 K | $5.03 M |
| 05/02/2025 | $3.60 | $3.85 (6.94%) | $3.86 | $3.51 | 26.93 K | $5.27 M |
| 05/01/2025 | $3.81 | $3.55 (-6.82%) | $3.81 | $3.50 | 16.70 K | $4.86 M |
| 04/30/2025 | $3.90 | $3.73 (-4.36%) | $3.90 | $3.31 | 34.52 K | $5.11 M |
| 04/29/2025 | $4.15 | $3.74 (-9.88%) | $4.36 | $3.56 | 138.72 K | $5.12 M |
| 04/28/2025 | $3.83 | $4.05 (5.74%) | $4.43 | $3.64 | 244.84 K | $5.55 M |
| 04/25/2025 | $3.40 | $3.71 (9.12%) | $3.76 | $3.31 | 38.10 K | $3.45 M |
| 04/24/2025 | $3.34 | $3.40 (1.8%) | $3.99 | $3.31 | 137.11 K | $3.16 M |
| 04/23/2025 | $3.35 | $3.31 (-1.19%) | $3.49 | $3.23 | 27.10 K | $3.08 M |
| 04/22/2025 | $3.34 | $3.20 (-4.19%) | $3.34 | $3.12 | 13.14 K | $2.98 M |
| 04/21/2025 | $3.50 | $3.23 (-7.71%) | $3.52 | $3.15 | 33.47 K | $3.01 M |
| 04/17/2025 | $3.86 | $3.57 (-7.51%) | $3.90 | $3.52 | 50.50 K | $3.32 M |
| 04/16/2025 | $4.00 | $3.90 (-2.5%) | $5.25 | $3.81 | 473.33 K | $3.63 M |
| 04/15/2025 | $3.75 | $3.90 (4%) | $4.01 | $3.74 | 22.90 K | $3.63 M |
| 04/14/2025 | $3.74 | $3.79 (1.34%) | $3.90 | $3.66 | 30.00 K | $3.53 M |
| 04/11/2025 | $3.50 | $3.72 (6.29%) | $3.90 | $3.50 | 30.80 K | $3.46 M |
| 04/10/2025 | $4.50 | $3.74 (-16.89%) | $4.60 | $3.62 | 176.77 K | $3.46 M |
| 04/09/2025 | $4.00 | $4.00 (0%) | $4.19 | $3.90 | 41.23 K | $3.70 M |
| 04/08/2025 | $3.90 | $3.91 (0.26%) | $4.10 | $3.90 | 6.51 K | $3.61 M |
| 04/07/2025 | $3.99 | $3.96 (-0.75%) | $4.13 | $3.90 | 23.42 K | $3.66 M |
| 04/04/2025 | $4.80 | $3.90 (-18.75%) | $4.91 | $3.82 | 55.90 K | $3.65 M |
| 04/03/2025 | $4.88 | $4.80 (-1.64%) | $4.95 | $4.75 | 20.01 K | $4.50 M |
| 04/02/2025 | $4.88 | $4.80 (-1.64%) | $4.99 | $4.80 | 24.10 K | $4.50 M |
| 04/01/2025 | $4.99 | $4.88 (-2.2%) | $5.00 | $4.80 | 14.73 K | $4.57 M |
| 03/31/2025 | $5.18 | $4.80 (-7.34%) | $5.28 | $4.80 | 26.42 K | $4.50 M |
| 03/28/2025 | $5.27 | $5.27 (0%) | $5.35 | $5.21 | 7.60 K | $4.94 M |
| 03/27/2025 | $5.65 | $5.32 (-5.84%) | $5.65 | $5.25 | 25.91 K | $4.92 M |
| 03/26/2025 | $5.51 | $5.70 (3.45%) | $5.99 | $5.18 | 37.80 K | $5.27 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.
