ABVC BioPharma Inc. (ABVC)
0.74
-0.17 (-19.08%)
At close: Apr 04, 2025, 3:59 PM
0.82
11.05%
After-hours: Apr 04, 2025, 05:19 PM EDT
ABVC BioPharma Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.88 | 0.91 | 0.74 | 0.74 | -0.17 | -18.68% | 230,836 |
| Apr 3, 2025 | 1.10 | 1.17 | 0.90 | 0.91 | -0.20 | -18.02% | 500,626 |
| Apr 2, 2025 | 1.16 | 1.39 | 1.10 | 1.11 | -0.21 | -15.91% | 685,641 |
| Apr 1, 2025 | 1.14 | 1.40 | 1.11 | 1.32 | 0.26 | 24.53% | 2,020,700 |
| Mar 31, 2025 | 0.87 | 1.09 | 0.85 | 1.06 | 0.20 | 23.26% | 843,900 |
| Mar 28, 2025 | 0.80 | 0.87 | 0.79 | 0.86 | 0.06 | 7.50% | 220,925 |
| Mar 27, 2025 | 0.72 | 0.82 | 0.71 | 0.80 | 0.10 | 14.29% | 153,500 |
| Mar 26, 2025 | 0.71 | 0.73 | 0.69 | 0.70 | 0.01 | 1.45% | 52,100 |
| Mar 25, 2025 | 0.70 | 0.72 | 0.69 | 0.69 | -0.02 | -2.82% | 47,030 |
| Mar 24, 2025 | 0.69 | 0.73 | 0.69 | 0.71 | 0.02 | 2.90% | 145,524 |
| Mar 21, 2025 | 0.66 | 0.69 | 0.65 | 0.69 | 0.03 | 4.55% | 48,003 |
| Mar 20, 2025 | 0.66 | 0.67 | 0.66 | 0.66 | 0.00 | 0.00% | 32,838 |
| Mar 19, 2025 | 0.65 | 0.68 | 0.65 | 0.66 | 0.00 | 0.00% | 27,900 |
| Mar 18, 2025 | 0.66 | 0.71 | 0.65 | 0.66 | 0.01 | 1.54% | 88,500 |
| Mar 17, 2025 | 0.61 | 0.66 | 0.61 | 0.65 | 0.00 | 0.00% | 124,357 |
| Mar 14, 2025 | 0.65 | 0.68 | 0.61 | 0.65 | -0.04 | -5.80% | 117,517 |
| Mar 13, 2025 | 0.70 | 0.74 | 0.65 | 0.69 | -0.01 | -1.43% | 263,229 |
| Mar 12, 2025 | 0.65 | 0.71 | 0.65 | 0.70 | 0.04 | 6.06% | 152,300 |
| Mar 11, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.03 | 4.76% | 178,341 |
| Mar 10, 2025 | 0.65 | 0.66 | 0.62 | 0.63 | -0.01 | -1.56% | 186,810 |
| Mar 7, 2025 | 0.64 | 0.66 | 0.62 | 0.64 | 0.00 | 0.00% | 199,700 |
| Mar 6, 2025 | 0.65 | 0.66 | 0.62 | 0.64 | 0.00 | 0.00% | 321,021 |
| Mar 5, 2025 | 0.63 | 0.67 | 0.63 | 0.64 | 0.01 | 1.59% | 119,749 |
| Mar 4, 2025 | 0.69 | 0.72 | 0.63 | 0.63 | -0.06 | -8.70% | 96,649 |
| Mar 3, 2025 | 0.69 | 0.72 | 0.69 | 0.69 | 0.00 | 0.00% | 102,792 |
| Feb 28, 2025 | 0.76 | 0.78 | 0.67 | 0.69 | -0.11 | -13.75% | 357,408 |
| Feb 27, 2025 | 0.82 | 0.82 | 0.77 | 0.80 | -0.01 | -1.23% | 165,562 |
| Feb 26, 2025 | 0.72 | 0.84 | 0.71 | 0.81 | 0.10 | 14.08% | 479,728 |
| Feb 25, 2025 | 0.71 | 0.74 | 0.68 | 0.71 | -0.03 | -4.05% | 228,017 |
| Feb 24, 2025 | 0.68 | 0.82 | 0.68 | 0.74 | 0.04 | 5.71% | 1,339,926 |
| Feb 21, 2025 | 0.60 | 0.70 | 0.59 | 0.70 | 0.12 | 20.69% | 1,090,000 |
| Feb 20, 2025 | 0.57 | 0.65 | 0.55 | 0.58 | 0.00 | 0.00% | 591,839 |
| Feb 19, 2025 | 0.50 | 0.61 | 0.50 | 0.58 | 0.05 | 9.43% | 1,009,900 |
| Feb 18, 2025 | 0.46 | 0.88 | 0.46 | 0.53 | 0.07 | 15.22% | 19,344,900 |
| Feb 14, 2025 | 0.41 | 0.46 | 0.41 | 0.46 | 0.04 | 9.52% | 238,939 |
| Feb 13, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.00 | 0.00% | 139,337 |
| Feb 12, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.00 | 0.00% | 80,700 |
| Feb 11, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.00 | 0.00% | 49,815 |
| Feb 10, 2025 | 0.44 | 0.45 | 0.40 | 0.42 | -0.02 | -4.55% | 147,800 |
| Feb 7, 2025 | 0.45 | 0.48 | 0.42 | 0.44 | -0.02 | -4.35% | 140,640 |
| Feb 6, 2025 | 0.48 | 0.48 | 0.44 | 0.46 | -0.02 | -4.17% | 151,500 |
| Feb 5, 2025 | 0.50 | 0.51 | 0.46 | 0.48 | 0.00 | 0.00% | 110,106 |
| Feb 4, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | -0.03 | -5.88% | 88,649 |
| Feb 3, 2025 | 0.50 | 0.52 | 0.46 | 0.51 | -0.01 | -1.92% | 99,344 |
| Jan 31, 2025 | 0.52 | 0.53 | 0.50 | 0.52 | 0.00 | 0.00% | 88,004 |
| Jan 30, 2025 | 0.52 | 0.55 | 0.51 | 0.52 | 0.00 | 0.00% | 95,605 |
| Jan 29, 2025 | 0.54 | 0.55 | 0.51 | 0.52 | -0.02 | -3.70% | 94,800 |
| Jan 28, 2025 | 0.54 | 0.55 | 0.52 | 0.54 | 0.00 | 0.00% | 49,650 |
| Jan 27, 2025 | 0.53 | 0.55 | 0.52 | 0.54 | 0.02 | 3.85% | 49,919 |
| Jan 24, 2025 | 0.52 | 0.55 | 0.52 | 0.52 | -0.01 | -1.89% | 95,346 |
We use cookies to ensure that we give you the best experience on our website. Read Privacy Policy.