5 DAY PERFORMANCE
-1.61%
1 MONTH PERFORMANCE
-15.28%
3 MONTH PERFORMANCE
-76.94%
6 MONTH PERFORMANCE
-78.37%
YEAR-TO-DATE PERFORMANCE
-15.28%
1 YEAR PERFORMANCE
-99.00%
Globavend Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.20 | 31.86 K | $18.07 M |
| 01/29/2026 | $1.28 | $1.24 (-3.13%) | $1.28 | $1.22 | 42.41 K | $18.51 M |
| 01/28/2026 | $1.27 | $1.29 (1.57%) | $1.29 | $1.20 | 58.30 K | $19.26 M |
| 01/27/2026 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.17 | 37.69 K | $18.51 M |
| 01/26/2026 | $1.22 | $1.24 (1.64%) | $1.26 | $1.21 | 67.25 K | $18.51 M |
| 01/23/2026 | $1.27 | $1.21 (-4.72%) | $1.28 | $1.14 | 122.30 K | $18.07 M |
| 01/22/2026 | $1.34 | $1.27 (-5.22%) | $1.38 | $1.26 | 131.21 K | $18.96 M |
| 01/21/2026 | $1.35 | $1.36 (0.74%) | $1.44 | $1.30 | 370.61 K | $20.31 M |
| 01/20/2026 | $1.29 | $1.29 (0%) | $1.29 | $1.24 | 62.43 K | $19.26 M |
| 01/16/2026 | $1.26 | $1.29 (2.38%) | $1.33 | $1.21 | 80.70 K | $19.26 M |
| 01/15/2026 | $1.25 | $1.24 (-0.8%) | $1.30 | $1.09 | 177.70 K | $18.51 M |
| 01/14/2026 | $1.34 | $1.24 (-7.46%) | $1.35 | $1.20 | 231.41 K | $18.51 M |
| 01/13/2026 | $1.47 | $1.33 (-9.52%) | $1.47 | $1.31 | 104.60 K | $19.86 M |
| 01/12/2026 | $1.37 | $1.45 (5.84%) | $1.45 | $1.33 | 114.40 K | $21.65 M |
| 01/09/2026 | $1.41 | $1.33 (-5.67%) | $1.41 | $1.32 | 114.51 K | $19.86 M |
| 01/08/2026 | $1.49 | $1.38 (-7.38%) | $1.50 | $1.32 | 216.87 K | $20.60 M |
| 01/07/2026 | $1.48 | $1.52 (2.7%) | $1.58 | $1.38 | 551.94 K | $22.70 M |
| 01/06/2026 | $1.33 | $1.39 (4.51%) | $1.40 | $1.31 | 100.20 K | $20.75 M |
| 01/05/2026 | $1.40 | $1.37 (-2.14%) | $1.43 | $1.32 | 199.22 K | $20.46 M |
| 01/02/2026 | $1.48 | $1.38 (-6.76%) | $1.54 | $1.28 | 758.14 K | $20.60 M |
| 12/31/2025 | $2.93 | $1.44 (-50.85%) | $2.98 | $1.41 | 1.49 M | $21.50 M |
| 12/30/2025 | $3.22 | $2.93 (-9.01%) | $3.29 | $2.59 | 822.10 K | $43.75 M |
| 12/29/2025 | $2.85 | $3.56 (24.91%) | $4.90 | $2.85 | 18.09 M | $53.15 M |
| 12/26/2025 | $2.90 | $2.60 (-10.34%) | $2.91 | $2.49 | 58.49 K | $38.82 M |
| 12/24/2025 | $2.96 | $2.90 (-2.03%) | $2.98 | $2.87 | 15.90 K | $43.30 M |
| 12/23/2025 | $3.03 | $3.01 (-0.66%) | $3.06 | $2.95 | 14.45 K | $44.94 M |
| 12/22/2025 | $3.22 | $3.04 (-5.59%) | $3.22 | $3.04 | 18.50 K | $45.39 M |
| 12/19/2025 | $3.41 | $3.19 (-6.45%) | $3.52 | $3.15 | 40.80 K | $47.63 M |
| 12/18/2025 | $3.70 | $3.46 (-6.49%) | $3.70 | $3.23 | 94.42 K | $51.66 M |
| 12/17/2025 | $3.35 | $3.78 (12.84%) | $4.03 | $3.26 | 553.00 K | $56.44 M |
| 12/16/2025 | $3.03 | $2.95 (-2.64%) | $3.04 | $2.95 | 37.40 K | $44.05 M |
| 12/15/2025 | $3.29 | $3.04 (-7.6%) | $3.36 | $3.04 | 43.85 K | $45.39 M |
| 12/12/2025 | $3.43 | $3.31 (-3.5%) | $3.50 | $3.30 | 24.70 K | $49.42 M |
| 12/11/2025 | $3.45 | $3.48 (0.87%) | $3.54 | $3.38 | 31.93 K | $51.96 M |
| 12/10/2025 | $3.74 | $3.45 (-7.75%) | $3.75 | $3.33 | 31.55 K | $51.51 M |
| 12/09/2025 | $3.75 | $3.71 (-1.07%) | $3.83 | $3.70 | 8.41 K | $55.39 M |
| 12/08/2025 | $3.95 | $3.75 (-5.06%) | $4.01 | $3.64 | 32.10 K | $55.99 M |
| 12/05/2025 | $3.99 | $3.98 (-0.25%) | $4.08 | $3.92 | 24.80 K | $59.43 M |
| 12/04/2025 | $3.86 | $4.14 (7.25%) | $4.18 | $3.86 | 12.50 K | $61.81 M |
| 12/03/2025 | $3.86 | $4.00 (3.63%) | $4.03 | $3.81 | 19.50 K | $59.72 M |
| 12/02/2025 | $3.78 | $3.85 (1.85%) | $3.94 | $3.78 | 9.60 K | $57.48 M |
| 12/01/2025 | $3.82 | $3.82 (0%) | $3.89 | $3.80 | 3.60 K | $57.04 M |
| 11/28/2025 | $3.88 | $3.88 (0%) | $3.92 | $3.81 | 7.12 K | $57.93 M |
| 11/26/2025 | $3.68 | $3.90 (5.98%) | $3.94 | $3.68 | 7.43 K | $58.23 M |
| 11/25/2025 | $3.63 | $3.78 (4.13%) | $3.91 | $3.63 | 11.33 K | $56.44 M |
| 11/24/2025 | $3.80 | $3.76 (-1.05%) | $3.80 | $3.61 | 19.56 K | $56.14 M |
| 11/21/2025 | $3.83 | $3.62 (-5.48%) | $3.86 | $3.62 | 22.60 K | $54.05 M |
| 11/20/2025 | $3.81 | $3.80 (-0.26%) | $3.99 | $3.80 | 31.91 K | $56.74 M |
| 11/19/2025 | $3.89 | $3.91 (0.51%) | $4.05 | $3.79 | 19.70 K | $58.38 M |
| 11/18/2025 | $4.00 | $3.86 (-3.5%) | $4.03 | $3.86 | 8.30 K | $57.63 M |
| 11/17/2025 | $3.99 | $4.02 (0.75%) | $4.10 | $3.94 | 13.80 K | $60.02 M |
| 11/14/2025 | $4.10 | $3.94 (-3.9%) | $4.11 | $3.91 | 21.60 K | $58.83 M |
| 11/13/2025 | $4.44 | $4.14 (-6.76%) | $4.45 | $4.14 | 13.60 K | $61.81 M |
| 11/12/2025 | $4.40 | $4.45 (1.14%) | $4.50 | $4.33 | 5.60 K | $66.44 M |
| 11/11/2025 | $4.36 | $4.43 (1.61%) | $4.49 | $4.36 | 2.90 K | $66.14 M |
| 11/10/2025 | $4.44 | $4.50 (1.35%) | $4.66 | $4.44 | 9.51 K | $67.19 M |
| 11/07/2025 | $4.25 | $4.45 (4.71%) | $4.62 | $4.25 | 34.60 K | $66.44 M |
| 11/06/2025 | $4.93 | $4.55 (-7.71%) | $4.93 | $4.26 | 44.60 K | $67.94 M |
| 11/05/2025 | $4.86 | $4.82 (-0.82%) | $4.95 | $4.82 | 11.54 K | $71.97 M |
| 11/04/2025 | $4.82 | $4.81 (-0.21%) | $4.90 | $4.51 | 54.10 K | $71.82 M |
| 11/03/2025 | $5.38 | $4.95 (-7.99%) | $5.47 | $4.80 | 43.40 K | $73.91 M |
| 10/31/2025 | $5.26 | $5.29 (0.57%) | $5.38 | $5.23 | 14.50 K | $78.99 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.
