5 DAY PERFORMANCE
+11.36%
1 MONTH PERFORMANCE
-15.36%
3 MONTH PERFORMANCE
+6.97%
6 MONTH PERFORMANCE
-22.98%
YEAR-TO-DATE PERFORMANCE
-18.72%
1 YEAR PERFORMANCE
+1,381.22%
Abivax Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $93.02 | $97.50 (4.82%) | $99.23 | $93.02 | 1.67 M | $6.78 B |
| 06/25/2026 | $90.14 | $92.37 (2.47%) | $93.20 | $87.01 | 1.77 M | $6.42 B |
| 06/24/2026 | $97.94 | $92.51 (-5.54%) | $98.46 | $74.79 | 6.73 M | $6.43 B |
| 06/23/2026 | $101.71 | $98.43 (-3.22%) | $102.24 | $97.20 | 1.56 M | $6.84 B |
| 06/22/2026 | $99.10 | $101.66 (2.58%) | $103.83 | $97.50 | 2.24 M | $7.07 B |
| 06/18/2026 | $100.55 | $99.15 (-1.39%) | $101.49 | $97.83 | 1.70 M | $6.89 B |
| 06/17/2026 | $97.62 | $100.15 (2.59%) | $103.71 | $96.00 | 1.73 M | $6.96 B |
| 06/16/2026 | $99.00 | $97.50 (-1.52%) | $101.16 | $96.06 | 1.95 M | $6.78 B |
| 06/15/2026 | $99.60 | $98.26 (-1.35%) | $103.93 | $95.70 | 2.12 M | $6.83 B |
| 06/12/2026 | $99.41 | $96.55 (-2.88%) | $100.90 | $96.21 | 1.16 M | $6.71 B |
| 06/11/2026 | $96.76 | $100.87 (4.25%) | $101.48 | $95.87 | 1.18 M | $7.01 B |
| 06/10/2026 | $101.89 | $98.03 (-3.79%) | $101.90 | $96.77 | 1.36 M | $6.82 B |
| 06/09/2026 | $101.40 | $102.72 (1.3%) | $103.04 | $96.84 | 1.18 M | $7.14 B |
| 06/08/2026 | $101.80 | $101.53 (-0.27%) | $105.43 | $96.00 | 1.82 M | $7.06 B |
| 06/05/2026 | $105.18 | $101.53 (-3.47%) | $108.18 | $98.23 | 2.63 M | $7.06 B |
| 06/04/2026 | $93.30 | $104.93 (12.47%) | $105.65 | $92.65 | 5.27 M | $7.30 B |
| 06/03/2026 | $81.26 | $90.15 (10.94%) | $92.14 | $80.77 | 7.17 M | $6.27 B |
| 06/02/2026 | $77.53 | $72.50 (-6.49%) | $83.34 | $69.81 | 16.12 M | $5.04 B |
| 06/01/2026 | $133.15 | $129.69 (-2.6%) | $133.27 | $128.37 | 8.09 M | $9.02 B |
| 05/29/2026 | $130.61 | $132.63 (1.55%) | $133.50 | $127.89 | 1.89 M | $9.22 B |
| 05/28/2026 | $133.64 | $129.50 (-3.1%) | $135.07 | $129.11 | 1.17 M | $9.00 B |
| 05/27/2026 | $128.10 | $129.73 (1.27%) | $131.28 | $126.00 | 1.08 M | $9.02 B |
| 05/26/2026 | $126.63 | $126.41 (-0.17%) | $128.47 | $120.80 | 1.24 M | $8.79 B |
| 05/22/2026 | $125.00 | $121.99 (-2.41%) | $125.64 | $120.05 | 1.18 M | $8.48 B |
| 05/21/2026 | $118.49 | $124.03 (4.68%) | $126.41 | $117.00 | 1.67 M | $8.62 B |
| 05/20/2026 | $115.36 | $119.90 (3.94%) | $121.00 | $114.07 | 1.24 M | $8.34 B |
| 05/19/2026 | $111.50 | $113.73 (2%) | $115.26 | $109.93 | 1.10 M | $7.91 B |
| 05/18/2026 | $114.43 | $113.55 (-0.77%) | $115.33 | $110.82 | 798.16 K | $7.89 B |
| 05/15/2026 | $118.85 | $114.53 (-3.63%) | $119.05 | $114.45 | 943.93 K | $7.96 B |
| 05/14/2026 | $121.45 | $121.00 (-0.37%) | $122.34 | $118.68 | 692.23 K | $8.41 B |
| 05/13/2026 | $121.00 | $121.91 (0.75%) | $123.53 | $118.82 | 732.31 K | $8.48 B |
| 05/12/2026 | $123.11 | $121.39 (-1.4%) | $123.75 | $120.50 | 734.50 K | $8.44 B |
| 05/11/2026 | $122.11 | $122.13 (0.02%) | $124.40 | $119.18 | 678.11 K | $8.49 B |
| 05/08/2026 | $124.84 | $122.74 (-1.68%) | $126.74 | $121.21 | 917.60 K | $8.53 B |
| 05/07/2026 | $126.56 | $124.65 (-1.51%) | $128.89 | $124.04 | 1.18 M | $8.67 B |
| 05/06/2026 | $125.64 | $126.54 (0.72%) | $129.18 | $123.45 | 1.24 M | $8.80 B |
| 05/05/2026 | $124.25 | $123.78 (-0.38%) | $125.36 | $119.70 | 1.27 M | $8.61 B |
| 05/04/2026 | $118.31 | $117.13 (-1%) | $119.04 | $114.85 | 654.70 K | $8.14 B |
| 05/01/2026 | $117.42 | $117.61 (0.16%) | $119.06 | $115.63 | 443.41 K | $8.18 B |
| 04/30/2026 | $108.49 | $117.38 (8.19%) | $117.72 | $108.12 | 1.20 M | $8.16 B |
| 04/29/2026 | $109.87 | $106.24 (-3.3%) | $110.27 | $106.00 | 890.50 K | $7.39 B |
| 04/28/2026 | $111.79 | $109.87 (-1.72%) | $114.41 | $109.77 | 600.31 K | $7.64 B |
| 04/27/2026 | $112.48 | $111.90 (-0.52%) | $113.68 | $111.01 | 789.93 K | $7.78 B |
| 04/24/2026 | $113.00 | $114.56 (1.38%) | $115.57 | $110.60 | 889.62 K | $7.97 B |
| 04/23/2026 | $115.26 | $113.00 (-1.96%) | $116.51 | $112.77 | 570.63 K | $7.86 B |
| 04/22/2026 | $113.40 | $115.99 (2.28%) | $116.00 | $111.83 | 657.40 K | $8.06 B |
| 04/21/2026 | $115.01 | $111.43 (-3.11%) | $116.99 | $111.28 | 756.11 K | $7.75 B |
| 04/20/2026 | $120.21 | $114.98 (-4.35%) | $120.75 | $114.90 | 867.70 K | $7.99 B |
| 04/17/2026 | $125.11 | $120.16 (-3.96%) | $125.72 | $119.79 | 1.18 M | $8.35 B |
| 04/16/2026 | $121.69 | $122.47 (0.64%) | $123.19 | $119.51 | 748.65 K | $8.52 B |
| 04/15/2026 | $126.50 | $121.48 (-3.97%) | $126.80 | $119.50 | 985.90 K | $8.45 B |
| 04/14/2026 | $122.17 | $125.80 (2.97%) | $127.44 | $121.03 | 1.05 M | $8.75 B |
| 04/13/2026 | $122.00 | $121.31 (-0.57%) | $126.00 | $120.19 | 1.51 M | $8.43 B |
| 04/10/2026 | $126.00 | $126.14 (0.11%) | $128.42 | $122.55 | 998.60 K | $8.77 B |
| 04/09/2026 | $119.96 | $125.69 (4.78%) | $126.00 | $119.84 | 1.06 M | $8.74 B |
| 04/08/2026 | $120.30 | $118.96 (-1.11%) | $120.75 | $117.00 | 438.84 K | $8.27 B |
| 04/07/2026 | $119.06 | $116.48 (-2.17%) | $119.06 | $113.75 | 393.10 K | $8.10 B |
| 04/06/2026 | $117.89 | $119.47 (1.34%) | $120.00 | $117.00 | 298.40 K | $8.31 B |
| 04/02/2026 | $112.00 | $118.37 (5.69%) | $119.79 | $112.00 | 963.12 K | $8.23 B |
| 04/01/2026 | $113.21 | $114.97 (1.55%) | $118.80 | $113.21 | 1.09 M | $7.99 B |
| 03/31/2026 | $102.39 | $111.35 (8.75%) | $112.91 | $102.39 | 1.55 M | $7.74 B |
| 03/30/2026 | $103.50 | $101.50 (-1.93%) | $104.80 | $100.15 | 762.50 K | $7.06 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
