ABVC BioPharma Inc. (ABVC) Historical Stock Price Data | Complete Trading History - Stocknear

ABVC BioPharma Inc.

NASDAQ: ABVC · Real-Time Price · USD
2.83
-0.25 (-8.12%)
At close: Aug 29, 2025, 3:59 PM
2.83
0.00%
Pre-market: Sep 02, 2025, 04:02 AM EDT

ABVC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 29, 2025 3.13 3.13 2.78 2.83 2.83 -8.12% 134,123
Aug 28, 2025 3.01 3.14 3.00 3.08 3.08 3.36% 81,738
Aug 27, 2025 2.98 3.07 2.93 2.98 2.98 0.00% 62,551
Aug 26, 2025 2.95 3.02 2.92 2.98 2.98 1.71% 74,342
Aug 25, 2025 3.31 3.31 2.93 2.93 2.93 -8.72% 130,640
Aug 22, 2025 3.07 3.35 3.07 3.21 3.21 5.59% 143,585
Aug 21, 2025 3.10 3.13 3.00 3.04 3.04 -1.62% 51,600
Aug 20, 2025 2.87 3.10 2.87 3.09 3.09 8.42% 137,450
Aug 19, 2025 3.13 3.15 2.85 2.85 2.85 -8.95% 201,400
Aug 18, 2025 3.29 3.34 3.12 3.13 3.13 -5.15% 174,027
Aug 15, 2025 3.04 3.38 3.04 3.30 3.30 8.55% 239,878
Aug 14, 2025 3.00 3.10 2.90 3.04 3.04 2.36% 77,813
Aug 13, 2025 2.95 3.04 2.91 2.97 2.97 1.02% 77,993
Aug 12, 2025 2.92 2.96 2.90 2.94 2.94 -0.34% 68,382
Aug 11, 2025 2.70 3.06 2.70 2.95 2.95 9.26% 284,835
Aug 8, 2025 2.68 2.86 2.62 2.70 2.70 3.05% 90,858
Aug 7, 2025 2.84 2.96 2.59 2.62 2.62 -8.39% 383,200
Aug 6, 2025 2.99 3.11 2.80 2.86 2.86 -4.67% 184,800
Aug 5, 2025 3.16 3.18 2.94 3.00 3.00 -6.25% 138,300
Aug 4, 2025 2.75 3.20 2.74 3.20 3.20 16.36% 236,700