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

ABVC BioPharma Inc.

NASDAQ: ABVC · Real-Time Price · USD
2.90
0.03 (1.05%)
At close: Sep 23, 2025, 3:59 PM
2.93
1.00%
After-hours: Sep 23, 2025, 07:28 PM EDT

ABVC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 23, 2025 2.90 2.97 2.82 2.90 2.90 1.05% 49,348
Sep 22, 2025 2.80 2.89 2.73 2.87 2.87 1.06% 67,445
Sep 19, 2025 2.81 2.87 2.73 2.84 2.84 4.41% 278,511
Sep 18, 2025 2.92 2.98 2.71 2.72 2.72 -4.90% 114,744
Sep 17, 2025 2.92 2.96 2.81 2.86 2.86 0.70% 61,500
Sep 16, 2025 2.85 2.89 2.82 2.84 2.84 -1.05% 45,200
Sep 15, 2025 2.82 2.90 2.78 2.87 2.87 0.70% 80,435
Sep 12, 2025 2.72 2.86 2.72 2.85 2.85 2.89% 56,808
Sep 11, 2025 2.70 2.80 2.68 2.77 2.77 3.36% 63,234
Sep 10, 2025 2.70 2.75 2.64 2.68 2.68 -2.55% 65,300
Sep 9, 2025 2.72 2.75 2.66 2.75 2.75 1.10% 53,603
Sep 8, 2025 2.70 2.75 2.63 2.72 2.72 2.64% 58,424
Sep 5, 2025 2.71 2.73 2.55 2.65 2.65 -2.57% 64,300
Sep 4, 2025 2.71 2.73 2.51 2.72 2.72 0.37% 134,100
Sep 3, 2025 2.76 2.84 2.68 2.71 2.71 -0.73% 67,948
Sep 2, 2025 2.83 2.84 2.64 2.73 2.73 -3.53% 126,078
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