Avalon GloboCare Corp.ALBTNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $0.88 | $0.97 | $0.77 | $0.90 | 3.13M |
| 3/2/2026 | $1.17 | $1.27 | $1.00 | $1.03 | 6.94M |
| 2/27/2026 | $0.89 | $1.59 | $0.81 | $1.49 | 41.44M |
| 2/26/2026 | $1.20 | $1.27 | $0.85 | $1.09 | 329.57M |
| 2/25/2026 | $0.51 | $0.53 | $0.48 | $0.51 | 182,834 |
| 2/24/2026 | $0.50 | $0.54 | $0.48 | $0.50 | 180,708 |
| 2/23/2026 | $0.54 | $0.55 | $0.42 | $0.54 | 221,008 |
| 2/20/2026 | $0.57 | $0.57 | $0.50 | $0.55 | 365,935 |
| 2/19/2026 | $0.79 | $0.89 | $0.55 | $0.59 | 1.36M |
| 2/18/2026 | $0.92 | $0.92 | $0.68 | $0.74 | 522,300 |
| 2/17/2026 | $0.84 | $0.93 | $0.84 | $0.88 | 319,037 |
| 2/13/2026 | $0.83 | $0.88 | $0.82 | $0.88 | 56,225 |
| 2/12/2026 | $0.81 | $0.91 | $0.78 | $0.85 | 203,800 |
| 2/11/2026 | $0.69 | $0.84 | $0.68 | $0.83 | 146,335 |
| 2/10/2026 | $0.71 | $0.73 | $0.67 | $0.71 | 20,959 |
| 2/9/2026 | $0.61 | $0.74 | $0.61 | $0.71 | 138,463 |
| 2/6/2026 | $0.62 | $0.64 | $0.57 | $0.64 | 24,373 |
| 2/5/2026 | $0.63 | $0.66 | $0.51 | $0.60 | 96,600 |
| 2/4/2026 | $0.66 | $0.69 | $0.63 | $0.64 | 81,600 |
| 2/3/2026 | $0.72 | $0.72 | $0.66 | $0.70 | 91,734 |
| 2/2/2026 | $0.77 | $0.78 | $0.71 | $0.73 | 104,403 |
| 1/30/2026 | $0.79 | $0.79 | $0.75 | $0.79 | 38,998 |
| 1/29/2026 | $0.79 | $0.81 | $0.75 | $0.79 | 111,600 |
| 1/28/2026 | $0.81 | $0.81 | $0.76 | $0.81 | 60,600 |
| 1/27/2026 | $0.80 | $0.81 | $0.76 | $0.81 | 90,822 |
| 1/26/2026 | $0.83 | $0.84 | $0.78 | $0.81 | 181,400 |
| 1/23/2026 | $0.88 | $0.89 | $0.80 | $0.83 | 205,900 |
| 1/22/2026 | $0.89 | $0.93 | $0.86 | $0.89 | 314,524 |
| 1/21/2026 | $0.82 | $0.98 | $0.80 | $0.88 | 635,239 |
| 1/20/2026 | $1.17 | $1.19 | $1.02 | $1.10 | 7.06M |
| 1/16/2026 | $1.15 | $1.18 | $1.15 | $1.17 | 11,745 |
| 1/15/2026 | $1.17 | $1.17 | $1.03 | $1.14 | 61,447 |
| 1/14/2026 | $1.12 | $1.15 | $1.03 | $1.12 | 48,430 |
| 1/13/2026 | $1.12 | $1.19 | $1.05 | $1.11 | 48,600 |
| 1/12/2026 | $1.29 | $1.30 | $1.13 | $1.14 | 43,140 |
| 1/9/2026 | $1.24 | $1.29 | $1.20 | $1.27 | 39,989 |
| 1/8/2026 | $1.20 | $1.25 | $1.20 | $1.25 | 25,915 |
| 1/7/2026 | $1.23 | $1.25 | $1.20 | $1.20 | 47,324 |
| 1/6/2026 | $1.25 | $1.25 | $1.19 | $1.24 | 35,435 |
| 1/5/2026 | $1.27 | $1.28 | $1.17 | $1.25 | 42,500 |
| 1/2/2026 | $1.22 | $1.26 | $1.17 | $1.25 | 33,450 |
| 12/31/2025 | $1.23 | $1.23 | $1.19 | $1.20 | 34,994 |
| 12/30/2025 | $1.31 | $1.31 | $1.20 | $1.26 | 83,600 |
| 12/29/2025 | $1.34 | $1.43 | $1.27 | $1.34 | 189,496 |
| 12/26/2025 | $1.26 | $1.33 | $1.20 | $1.33 | 34,052 |
| 12/24/2025 | $1.27 | $1.27 | $1.20 | $1.26 | 22,621 |
| 12/23/2025 | $1.30 | $1.38 | $1.17 | $1.28 | 126,122 |
| 12/22/2025 | $1.20 | $1.40 | $1.17 | $1.30 | 105,500 |
| 12/19/2025 | $1.08 | $1.22 | $1.00 | $1.22 | 168,375 |
| 12/18/2025 | $0.89 | $1.16 | $0.89 | $1.08 | 643,124 |
| 12/17/2025 | $0.97 | $0.97 | $0.88 | $0.89 | 63,064 |
| 12/16/2025 | $1.01 | $1.02 | $0.90 | $1.00 | 131,340 |
| 12/15/2025 | $1.20 | $1.22 | $0.95 | $1.01 | 1.58M |
| 12/12/2025 | $1.38 | $1.43 | $1.34 | $1.34 | 34,000 |
| 12/11/2025 | $1.58 | $1.62 | $1.34 | $1.38 | 77,500 |
| 12/10/2025 | $1.69 | $1.74 | $1.53 | $1.59 | 95,600 |
| 12/9/2025 | $1.42 | $1.77 | $1.41 | $1.71 | 296,875 |
| 12/8/2025 | $1.46 | $1.53 | $1.37 | $1.38 | 18,800 |
| 12/5/2025 | $1.47 | $1.52 | $1.44 | $1.46 | 16,900 |
| 12/4/2025 | $1.33 | $1.48 | $1.32 | $1.46 | 54,400 |