5 DAY PERFORMANCE
-9.08%
1 MONTH PERFORMANCE
-12.80%
3 MONTH PERFORMANCE
-10.15%
6 MONTH PERFORMANCE
-14.56%
YEAR-TO-DATE PERFORMANCE
-18.72%
1 YEAR PERFORMANCE
+41.83%
Abivax Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $117.69 | $114.95 (-2.33%) | $120.26 | $114.50 | 988.64 K | $7.99 B |
| 08/20/2026 | $120.00 | $118.20 (-1.5%) | $120.11 | $116.20 | 1.19 M | $8.22 B |
| 08/19/2026 | $120.33 | $120.56 (0.19%) | $121.08 | $119.08 | 637.08 K | $8.38 B |
| 08/18/2026 | $120.00 | $118.94 (-0.88%) | $121.25 | $118.50 | 482.01 K | $8.27 B |
| 08/17/2026 | $118.88 | $120.73 (1.56%) | $123.42 | $118.72 | 894.80 K | $8.39 B |
| 08/14/2026 | $120.74 | $118.96 (-1.47%) | $121.97 | $117.90 | 903.83 K | $8.27 B |
| 08/13/2026 | $126.28 | $121.45 (-3.82%) | $126.28 | $120.55 | 812.80 K | $8.44 B |
| 08/12/2026 | $126.81 | $125.52 (-1.02%) | $128.19 | $125.22 | 525.37 K | $8.73 B |
| 08/11/2026 | $127.85 | $126.81 (-0.81%) | $128.50 | $125.08 | 466.24 K | $8.82 B |
| 08/10/2026 | $129.92 | $127.50 (-1.86%) | $130.50 | $127.12 | 763.96 K | $8.86 B |
| 08/07/2026 | $132.05 | $130.93 (-0.85%) | $133.52 | $130.01 | 1.10 M | $9.10 B |
| 08/06/2026 | $126.00 | $130.00 (3.17%) | $131.25 | $125.64 | 1.08 M | $9.04 B |
| 08/05/2026 | $126.39 | $125.39 (-0.79%) | $130.07 | $125.17 | 660.07 K | $8.72 B |
| 08/04/2026 | $125.01 | $125.19 (0.14%) | $126.00 | $123.84 | 634.91 K | $8.70 B |
| 08/03/2026 | $120.40 | $124.78 (3.64%) | $126.00 | $119.53 | 941.54 K | $8.68 B |
| 07/31/2026 | $127.26 | $124.92 (-1.84%) | $127.51 | $120.62 | 1.24 M | $8.69 B |
| 07/30/2026 | $119.60 | $124.33 (3.95%) | $125.39 | $119.00 | 1.49 M | $8.64 B |
| 07/29/2026 | $124.90 | $118.84 (-4.85%) | $125.24 | $118.18 | 1.15 M | $8.26 B |
| 07/28/2026 | $126.21 | $124.23 (-1.57%) | $126.50 | $121.70 | 1.02 M | $8.64 B |
| 07/27/2026 | $125.93 | $128.00 (1.64%) | $130.00 | $124.00 | 662.35 K | $8.90 B |
| 07/24/2026 | $133.15 | $125.70 (-5.6%) | $133.23 | $125.68 | 951.00 K | $8.74 B |
| 07/23/2026 | $128.27 | $131.16 (2.25%) | $131.42 | $127.42 | 750.50 K | $9.12 B |
| 07/22/2026 | $133.02 | $129.73 (-2.47%) | $134.00 | $129.11 | 699.91 K | $9.02 B |
| 07/21/2026 | $131.78 | $134.09 (1.75%) | $134.74 | $131.09 | 752.30 K | $9.32 B |
| 07/20/2026 | $137.00 | $131.50 (-4.01%) | $138.32 | $130.85 | 1.09 M | $9.14 B |
| 07/17/2026 | $136.07 | $136.65 (0.43%) | $138.36 | $134.00 | 1.41 M | $9.50 B |
| 07/16/2026 | $134.50 | $137.77 (2.43%) | $139.40 | $133.00 | 1.56 M | $9.58 B |
| 07/15/2026 | $134.10 | $136.94 (2.12%) | $137.32 | $133.38 | 934.62 K | $9.52 B |
| 07/14/2026 | $138.00 | $134.91 (-2.24%) | $138.00 | $134.60 | 933.13 K | $9.38 B |
| 07/13/2026 | $137.29 | $135.98 (-0.95%) | $138.75 | $134.60 | 1.04 M | $9.45 B |
| 07/10/2026 | $140.74 | $139.90 (-0.6%) | $141.00 | $137.72 | 837.74 K | $9.73 B |
| 07/09/2026 | $139.00 | $140.74 (1.25%) | $141.99 | $138.51 | 907.63 K | $9.79 B |
| 07/08/2026 | $140.81 | $138.54 (-1.61%) | $141.75 | $136.85 | 1.26 M | $9.63 B |
| 07/07/2026 | $142.50 | $142.17 (-0.23%) | $145.01 | $140.56 | 1.36 M | $9.88 B |
| 07/06/2026 | $146.15 | $143.99 (-1.48%) | $147.98 | $143.03 | 1.54 M | $10.01 B |
| 07/02/2026 | $138.87 | $144.65 (4.16%) | $146.68 | $137.63 | 4.02 M | $10.06 B |
| 07/01/2026 | $138.00 | $132.56 (-3.94%) | $139.35 | $131.86 | 4.79 M | $9.22 B |
| 06/30/2026 | $130.90 | $133.26 (1.8%) | $137.11 | $128.19 | 8.95 M | $9.27 B |
| 06/29/2026 | $98.39 | $96.15 (-2.28%) | $99.06 | $93.05 | 2.77 M | $6.69 B |
| 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 |
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.
