ABVC(ABVC)
ABVC
NASDAQ • Last print unknown ago
$0.96—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $1.00 | $1.02 | $0.90 | $0.96 | 142,449 |
| 9/3/2026 | $0.89 | $1.03 | $0.85 | $1.00 | 183,351 |
| 9/2/2026 | $0.86 | $0.90 | $0.84 | $0.86 | 138,200 |
| 9/1/2026 | $0.86 | $0.89 | $0.82 | $0.83 | 47,235 |
| 8/31/2026 | $0.84 | $0.90 | $0.83 | $0.86 | 113,500 |
| 8/28/2026 | $0.84 | $0.85 | $0.81 | $0.83 | 94,138 |
| 8/27/2026 | $0.71 | $0.85 | $0.71 | $0.80 | 130,200 |
| 8/26/2026 | $0.80 | $0.83 | $0.71 | $0.71 | 99,913 |
| 8/25/2026 | $0.83 | $0.86 | $0.78 | $0.80 | 76,100 |
| 8/24/2026 | $0.90 | $0.91 | $0.84 | $0.84 | 71,459 |
| 8/21/2026 | $0.92 | $0.94 | $0.87 | $0.89 | 56,800 |
| 8/20/2026 | $0.96 | $0.96 | $0.88 | $0.89 | 97,800 |
| 8/19/2026 | $0.93 | $0.95 | $0.89 | $0.94 | 117,019 |
| 8/18/2026 | $0.85 | $0.90 | $0.82 | $0.87 | 88,200 |
| 8/17/2026 | $0.89 | $0.90 | $0.83 | $0.85 | 127,032 |
| 8/14/2026 | $0.95 | $0.95 | $0.86 | $0.90 | 116,942 |
| 8/13/2026 | $0.97 | $0.98 | $0.89 | $0.96 | 94,910 |
| 8/12/2026 | $0.90 | $1.00 | $0.89 | $0.96 | 282,221 |
| 8/11/2026 | $0.99 | $1.02 | $0.90 | $0.98 | 123,036 |
| 8/10/2026 | $1.01 | $1.03 | $0.89 | $0.95 | 175,000 |
| 8/7/2026 | $1.04 | $1.04 | $1.01 | $1.02 | 65,905 |
| 8/6/2026 | $1.02 | $1.03 | $1.00 | $1.02 | 36,238 |
| 8/5/2026 | $1.11 | $1.13 | $0.96 | $1.01 | 114,100 |
| 8/4/2026 | $1.04 | $1.11 | $1.01 | $1.07 | 153,442 |
| 8/3/2026 | $1.04 | $1.06 | $1.00 | $1.04 | 68,107 |
| 7/31/2026 | $1.08 | $1.08 | $1.01 | $1.01 | 25,436 |
| 7/30/2026 | $1.01 | $1.08 | $0.97 | $1.08 | 118,700 |
| 7/29/2026 | $1.07 | $1.08 | $0.99 | $1.01 | 45,000 |
| 7/28/2026 | $1.00 | $1.09 | $1.00 | $1.06 | 59,303 |
| 7/27/2026 | $1.15 | $1.15 | $0.96 | $1.02 | 123,482 |
| 7/24/2026 | $1.20 | $1.21 | $1.15 | $1.15 | 84,434 |
| 7/23/2026 | $1.19 | $1.26 | $1.15 | $1.20 | 69,846 |
| 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 |