Avalon GloboCare Corp. (ALBT)
5.32
-0.38 (-6.67%)
At close: Mar 27, 2025, 3:38 PM
5.32
0.00%
After-hours: Mar 27, 2025, 04:00 PM EDT
ALBT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 5.65 | 5.65 | 5.25 | 5.32 | -0.38 | -6.67% | 25,910 |
| Mar 26, 2025 | 5.51 | 5.99 | 5.18 | 5.70 | 0.14 | 2.52% | 37,800 |
| Mar 25, 2025 | 5.93 | 6.03 | 5.40 | 5.56 | -0.41 | -6.87% | 33,813 |
| Mar 24, 2025 | 6.10 | 6.10 | 5.90 | 5.97 | -0.32 | -5.09% | 14,903 |
| Mar 21, 2025 | 6.49 | 6.49 | 5.80 | 6.29 | -0.11 | -1.72% | 43,949 |
| Mar 20, 2025 | 7.04 | 7.89 | 6.38 | 6.40 | -0.14 | -2.14% | 116,628 |
| Mar 19, 2025 | 4.95 | 6.72 | 4.93 | 6.54 | 1.73 | 35.97% | 79,300 |
| Mar 18, 2025 | 4.95 | 4.95 | 4.80 | 4.81 | -0.08 | -1.64% | 19,138 |
| Mar 17, 2025 | 4.91 | 5.04 | 4.74 | 4.89 | 0.00 | 0.00% | 49,122 |
| Mar 14, 2025 | 4.68 | 5.87 | 4.51 | 4.89 | 0.39 | 8.67% | 69,043 |
| Mar 13, 2025 | 4.74 | 4.74 | 4.36 | 4.50 | -0.38 | -7.79% | 21,140 |
| Mar 12, 2025 | 4.71 | 5.00 | 4.70 | 4.88 | 0.24 | 5.17% | 29,805 |
| Mar 11, 2025 | 5.49 | 5.49 | 4.60 | 4.64 | -0.85 | -15.48% | 72,971 |
| Mar 10, 2025 | 5.95 | 6.28 | 5.16 | 5.49 | -1.74 | -24.07% | 189,892 |
| Mar 7, 2025 | 11.51 | 11.51 | 5.22 | 7.23 | -3.67 | -33.67% | 577,548 |
| Mar 6, 2025 | 9.68 | 11.60 | 9.68 | 10.90 | 1.22 | 12.60% | 113,148 |
| Mar 5, 2025 | 10.66 | 11.39 | 9.11 | 9.68 | -1.01 | -9.45% | 122,246 |
| Mar 4, 2025 | 9.38 | 11.66 | 9.38 | 10.69 | 1.68 | 18.65% | 339,578 |
| Mar 3, 2025 | 7.65 | 9.09 | 7.65 | 9.01 | 1.76 | 24.28% | 259,002 |
| Feb 28, 2025 | 7.10 | 7.82 | 7.10 | 7.25 | -0.15 | -2.03% | 51,500 |
| Feb 27, 2025 | 9.30 | 9.69 | 6.59 | 7.40 | -0.93 | -11.16% | 246,253 |
| Feb 26, 2025 | 6.55 | 9.69 | 6.55 | 8.33 | 1.84 | 28.35% | 330,900 |
| Feb 25, 2025 | 5.99 | 7.31 | 5.99 | 6.49 | 0.79 | 13.86% | 300,841 |
| Feb 24, 2025 | 5.40 | 6.22 | 5.40 | 5.70 | 0.28 | 5.17% | 110,304 |
| Feb 21, 2025 | 5.01 | 5.62 | 4.91 | 5.42 | 0.52 | 10.61% | 100,300 |
| Feb 20, 2025 | 4.40 | 5.00 | 4.40 | 4.90 | 0.46 | 10.36% | 65,832 |
| Feb 19, 2025 | 4.19 | 4.66 | 4.05 | 4.44 | 0.27 | 6.47% | 57,900 |
| Feb 18, 2025 | 3.78 | 4.46 | 3.58 | 4.17 | 0.48 | 13.01% | 154,732 |
| Feb 14, 2025 | 3.75 | 3.75 | 3.48 | 3.69 | -0.03 | -0.81% | 5,300 |
| Feb 13, 2025 | 3.50 | 3.72 | 3.33 | 3.72 | 0.18 | 5.08% | 10,800 |
| Feb 12, 2025 | 3.43 | 3.55 | 3.36 | 3.54 | -0.02 | -0.56% | 7,700 |
| Feb 11, 2025 | 3.53 | 3.60 | 3.41 | 3.56 | 0.03 | 0.85% | 12,214 |
| Feb 10, 2025 | 3.63 | 3.63 | 3.42 | 3.53 | -0.10 | -2.75% | 5,400 |
| Feb 7, 2025 | 3.73 | 3.73 | 3.51 | 3.63 | 0.13 | 3.71% | 2,802 |
| Feb 6, 2025 | 3.32 | 3.50 | 3.32 | 3.50 | 0.22 | 6.71% | 9,100 |
| Feb 5, 2025 | 3.40 | 3.42 | 3.28 | 3.28 | -0.12 | -3.53% | 4,606 |
| Feb 4, 2025 | 3.33 | 3.40 | 3.23 | 3.40 | 0.06 | 1.80% | 8,100 |
| Feb 3, 2025 | 3.29 | 3.37 | 3.28 | 3.34 | 0.05 | 1.52% | 7,500 |
| Jan 31, 2025 | 3.32 | 3.33 | 3.26 | 3.29 | -0.01 | -0.30% | 6,631 |
| Jan 30, 2025 | 3.34 | 3.37 | 3.30 | 3.30 | -0.08 | -2.37% | 7,619 |
| Jan 29, 2025 | 3.59 | 3.59 | 3.32 | 3.38 | 0.00 | 0.00% | 7,400 |
| Jan 28, 2025 | 3.39 | 3.47 | 3.33 | 3.38 | -0.01 | -0.29% | 14,300 |
| Jan 27, 2025 | 3.49 | 3.61 | 3.35 | 3.39 | -0.19 | -5.31% | 9,500 |
| Jan 24, 2025 | 3.46 | 3.73 | 3.43 | 3.58 | 0.12 | 3.47% | 43,920 |
| Jan 23, 2025 | 3.40 | 3.57 | 3.40 | 3.46 | 0.06 | 1.76% | 25,500 |
| Jan 22, 2025 | 3.55 | 3.65 | 3.40 | 3.40 | -0.33 | -8.85% | 20,674 |
| Jan 21, 2025 | 3.46 | 3.73 | 3.36 | 3.73 | 0.07 | 1.91% | 34,925 |
| Jan 17, 2025 | 3.54 | 3.71 | 3.49 | 3.66 | 0.19 | 5.48% | 55,000 |
| Jan 16, 2025 | 3.77 | 3.77 | 3.46 | 3.47 | -0.30 | -7.96% | 12,370 |
| Jan 15, 2025 | 3.43 | 3.81 | 3.43 | 3.77 | 0.42 | 12.54% | 65,965 |