ABVC BioPharma Inc. (ABVC)
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 |