ABVC(ABVC)
ABVC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/22/2026 | $1.24 | $1.26 | $1.18 | $1.18 | 63,641 |
| 7/21/2026 | $1.20 | $1.26 | $1.19 | $1.23 | 41,900 |
| 7/20/2026 | $1.28 | $1.28 | $1.20 | $1.20 | 99,622 |
| 7/17/2026 | $1.23 | $1.26 | $1.19 | $1.25 | 88,900 |
| 7/16/2026 | $1.28 | $1.38 | $1.19 | $1.21 | 126,900 |
| 7/15/2026 | $1.26 | $1.34 | $1.26 | $1.28 | 111,818 |
| 7/14/2026 | $1.35 | $1.42 | $1.32 | $1.34 | 59,300 |
| 7/13/2026 | $1.41 | $1.49 | $1.22 | $1.35 | 169,320 |
| 7/10/2026 | $1.36 | $1.62 | $1.36 | $1.51 | 179,375 |
| 7/9/2026 | $2.00 | $2.00 | $1.42 | $1.45 | 520,900 |
| 7/8/2026 | $2.02 | $2.11 | $1.96 | $2.02 | 277,801 |
| 7/7/2026 | $1.95 | $2.15 | $1.93 | $2.02 | 496,345 |
| 7/6/2026 | $1.78 | $2.00 | $1.78 | $1.90 | 325,100 |
| 7/2/2026 | $1.78 | $1.84 | $1.69 | $1.80 | 118,823 |
| 7/1/2026 | $1.56 | $1.83 | $1.54 | $1.77 | 277,718 |
| 6/30/2026 | $1.59 | $1.60 | $1.52 | $1.58 | 190,937 |
| 6/29/2026 | $1.52 | $1.61 | $1.50 | $1.57 | 183,347 |
| 6/26/2026 | $1.49 | $1.56 | $1.42 | $1.53 | 216,700 |
| 6/25/2026 | $1.36 | $1.58 | $1.34 | $1.45 | 354,400 |
| 6/24/2026 | $1.34 | $1.44 | $1.32 | $1.33 | 73,338 |
| 6/23/2026 | $1.33 | $1.34 | $1.28 | $1.31 | 94,600 |
| 6/22/2026 | $1.34 | $1.41 | $1.28 | $1.32 | 90,701 |
| 6/18/2026 | $1.38 | $1.41 | $1.30 | $1.35 | 77,038 |
| 6/17/2026 | $1.30 | $1.43 | $1.30 | $1.36 | 102,930 |
| 6/16/2026 | $1.23 | $1.36 | $1.23 | $1.29 | 431,237 |
| 6/15/2026 | $1.19 | $1.29 | $1.19 | $1.26 | 92,311 |
| 6/12/2026 | $1.33 | $1.33 | $1.19 | $1.19 | 77,028 |
| 6/11/2026 | $1.32 | $1.33 | $1.29 | $1.31 | 33,600 |
| 6/10/2026 | $1.32 | $1.37 | $1.28 | $1.29 | 53,800 |
| 6/9/2026 | $1.38 | $1.38 | $1.28 | $1.32 | 128,400 |
| 6/8/2026 | $1.38 | $1.38 | $1.32 | $1.34 | 77,636 |
| 6/5/2026 | $1.41 | $1.48 | $1.29 | $1.33 | 180,200 |
| 6/4/2026 | $1.32 | $1.46 | $1.25 | $1.44 | 192,300 |
| 6/3/2026 | $1.25 | $1.37 | $1.23 | $1.28 | 130,600 |
| 6/2/2026 | $1.39 | $1.40 | $1.21 | $1.25 | 110,533 |
| 6/1/2026 | $1.38 | $1.40 | $1.26 | $1.36 | 144,600 |
| 5/29/2026 | $1.42 | $1.45 | $1.39 | $1.41 | 91,400 |
| 5/28/2026 | $1.39 | $1.45 | $1.36 | $1.41 | 143,747 |
| 5/27/2026 | $1.29 | $1.46 | $1.26 | $1.39 | 232,036 |
| 5/26/2026 | $1.17 | $1.31 | $1.14 | $1.29 | 204,415 |
| 5/22/2026 | $1.10 | $1.18 | $1.04 | $1.14 | 254,574 |
| 5/21/2026 | $1.10 | $1.15 | $1.02 | $1.11 | 118,707 |
| 5/20/2026 | $1.08 | $1.13 | $1.03 | $1.10 | 78,900 |
| 5/19/2026 | $1.09 | $1.11 | $1.01 | $1.10 | 66,716 |
| 5/18/2026 | $1.10 | $1.16 | $1.00 | $1.07 | 129,700 |
| 5/15/2026 | $1.08 | $1.10 | $1.05 | $1.09 | 68,611 |
| 5/14/2026 | $1.07 | $1.09 | $1.04 | $1.08 | 76,400 |
| 5/13/2026 | $1.06 | $1.09 | $1.05 | $1.07 | 96,828 |
| 5/12/2026 | $1.02 | $1.08 | $1.01 | $1.05 | 79,207 |
| 5/11/2026 | $1.06 | $1.09 | $1.01 | $1.02 | 78,200 |
| 5/8/2026 | $1.10 | $1.12 | $1.06 | $1.06 | 67,734 |
| 5/7/2026 | $1.12 | $1.15 | $1.10 | $1.10 | 73,600 |
| 5/6/2026 | $1.03 | $1.12 | $1.01 | $1.10 | 160,095 |
| 5/5/2026 | $1.08 | $1.09 | $1.02 | $1.03 | 78,762 |
| 5/4/2026 | $1.04 | $1.09 | $1.02 | $1.05 | 78,100 |
| 5/1/2026 | $1.05 | $1.06 | $1.02 | $1.03 | 18,068 |
| 4/30/2026 | $1.05 | $1.06 | $1.02 | $1.03 | 54,700 |
| 4/29/2026 | $1.09 | $1.09 | $1.02 | $1.03 | 38,587 |
| 4/28/2026 | $1.10 | $1.12 | $1.06 | $1.07 | 28,742 |
| 4/27/2026 | $1.07 | $1.13 | $1.03 | $1.08 | 55,600 |
| 4/24/2026 | $1.14 | $1.15 | $1.07 | $1.07 | 114,149 |