Avalon GloboCare Corp. (ALBT) Charts

$3.44

north_east
$0.09 (2.69%)
Day's range
$3.43
Day's range
$3.44

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