5 DAY PERFORMANCE
-45.92%
1 MONTH PERFORMANCE
+10.45%
3 MONTH PERFORMANCE
-19.05%
6 MONTH PERFORMANCE
+5.39%
YEAR-TO-DATE PERFORMANCE
+19.94%
1 YEAR PERFORMANCE
-30.55%
Avalon GloboCare Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.71 | $4.88 (3.61%) | $5.00 | $4.70 | 29,671 | $4.49 M |
| 03/11/2025 | $5.49 | $4.64 (-15.48%) | $5.49 | $4.60 | 72,806 | $4.29 M |
| 03/10/2025 | $5.95 | $5.49 (-7.73%) | $6.28 | $5.16 | 189,892 | $5.08 M |
| 03/07/2025 | $11.51 | $7.23 (-37.19%) | $11.51 | $5.22 | 577,548 | $6.68 M |
| 03/06/2025 | $9.68 | $10.90 (12.6%) | $11.60 | $9.68 | 113,148 | $10.08 M |
| 03/05/2025 | $10.66 | $9.68 (-9.19%) | $11.39 | $9.11 | 122,246 | $8.95 M |
| 03/04/2025 | $9.38 | $10.69 (13.97%) | $11.66 | $9.38 | 339,578 | $9.88 M |
| 03/03/2025 | $7.65 | $9.01 (17.78%) | $9.09 | $7.65 | 259,002 | $8.33 M |
| 02/28/2025 | $7.10 | $7.25 (2.11%) | $7.82 | $7.10 | 51,500 | $6.70 M |
| 02/27/2025 | $9.30 | $7.40 (-20.43%) | $9.69 | $6.59 | 246,253 | $6.84 M |
| 02/26/2025 | $6.55 | $8.33 (27.18%) | $9.69 | $6.55 | 330,900 | $7.70 M |
| 02/25/2025 | $5.99 | $6.49 (8.35%) | $7.31 | $5.99 | 300,841 | $6.00 M |
| 02/24/2025 | $5.40 | $5.70 (5.56%) | $6.22 | $5.40 | 110,304 | $5.27 M |
| 02/21/2025 | $5.01 | $5.42 (8.18%) | $5.62 | $4.91 | 100,300 | $5.01 M |
| 02/20/2025 | $4.40 | $4.90 (11.36%) | $5.00 | $4.40 | 65,832 | $4.53 M |
| 02/19/2025 | $4.19 | $4.44 (5.97%) | $4.66 | $4.05 | 57,900 | $4.10 M |
| 02/18/2025 | $3.78 | $4.17 (10.32%) | $4.46 | $3.58 | 154,732 | $3.85 M |
| 02/14/2025 | $3.75 | $3.69 (-1.6%) | $3.75 | $3.48 | 5,300 | $3.41 M |
| 02/13/2025 | $3.50 | $3.72 (6.29%) | $3.72 | $3.33 | 10,800 | $3.44 M |
| 02/12/2025 | $3.43 | $3.54 (3.21%) | $3.55 | $3.36 | 7,700 | $3.27 M |
| 02/11/2025 | $3.53 | $3.56 (0.85%) | $3.60 | $3.41 | 12,214 | $3.29 M |
| 02/10/2025 | $3.63 | $3.53 (-2.75%) | $3.63 | $3.42 | 5,400 | $3.26 M |
| 02/07/2025 | $3.73 | $3.63 (-2.68%) | $3.73 | $3.51 | 2,802 | $3.36 M |
| 02/06/2025 | $3.32 | $3.50 (5.42%) | $3.50 | $3.32 | 9,100 | $3.24 M |
| 02/05/2025 | $3.40 | $3.28 (-3.53%) | $3.42 | $3.28 | 4,606 | $3.03 M |
| 02/04/2025 | $3.33 | $3.40 (2.1%) | $3.40 | $3.23 | 8,100 | $3.14 M |
| 02/03/2025 | $3.29 | $3.34 (1.52%) | $3.37 | $3.28 | 7,500 | $3.09 M |
| 01/31/2025 | $3.32 | $3.29 (-0.9%) | $3.33 | $3.26 | 6,631 | $3.04 M |
| 01/30/2025 | $3.34 | $3.30 (-1.2%) | $3.37 | $3.30 | 7,619 | $3.05 M |
| 01/29/2025 | $3.59 | $3.38 (-5.85%) | $3.59 | $3.32 | 7,400 | $3.12 M |
| 01/28/2025 | $3.39 | $3.38 (-0.29%) | $3.47 | $3.33 | 14,300 | $3.12 M |
| 01/27/2025 | $3.49 | $3.39 (-2.87%) | $3.61 | $3.35 | 9,500 | $3.13 M |
| 01/24/2025 | $3.46 | $3.58 (3.47%) | $3.73 | $3.43 | 43,920 | $3.31 M |
| 01/23/2025 | $3.40 | $3.46 (1.76%) | $3.57 | $3.40 | 25,500 | $3.20 M |
| 01/22/2025 | $3.55 | $3.40 (-4.23%) | $3.65 | $3.40 | 20,674 | $3.14 M |
| 01/21/2025 | $3.46 | $3.73 (7.8%) | $3.73 | $3.36 | 34,925 | $3.45 M |
| 01/17/2025 | $3.54 | $3.66 (3.39%) | $3.71 | $3.49 | 55,000 | $3.38 M |
| 01/16/2025 | $3.77 | $3.47 (-7.96%) | $3.77 | $3.46 | 12,370 | $3.21 M |
| 01/15/2025 | $3.43 | $3.77 (9.91%) | $3.81 | $3.43 | 65,965 | $3.49 M |
| 01/14/2025 | $3.20 | $3.35 (4.69%) | $3.50 | $3.20 | 222,600 | $3.10 M |
| 01/13/2025 | $3.40 | $3.25 (-4.41%) | $3.41 | $3.22 | 19,000 | $3.00 M |
| 01/10/2025 | $3.54 | $3.45 (-2.54%) | $3.58 | $3.40 | 18,900 | $3.19 M |
| 01/08/2025 | $3.70 | $3.54 (-4.32%) | $3.77 | $3.47 | 27,032 | $3.27 M |
| 01/07/2025 | $3.97 | $3.78 (-4.79%) | $3.97 | $3.70 | 13,300 | $3.49 M |
| 01/06/2025 | $3.77 | $3.91 (3.71%) | $3.97 | $3.72 | 45,917 | $3.61 M |
| 01/03/2025 | $3.50 | $3.66 (4.57%) | $3.74 | $3.50 | 74,123 | $3.38 M |
| 01/02/2025 | $3.26 | $3.43 (5.21%) | $3.78 | $3.10 | 104,100 | $3.17 M |
| 12/31/2024 | $3.40 | $3.26 (-4.12%) | $3.56 | $3.26 | 33,300 | $3.01 M |
| 12/30/2024 | $2.90 | $3.43 (18.28%) | $3.48 | $2.90 | 114,244 | $3.17 M |
| 12/27/2024 | $3.55 | $3.29 (-7.32%) | $4.41 | $2.94 | 244,219 | $3.04 M |
| 12/26/2024 | $4.06 | $3.55 (-12.56%) | $4.25 | $3.54 | 41,300 | $3.28 M |
| 12/24/2024 | $3.50 | $4.10 (17.14%) | $4.10 | $3.50 | 98,500 | $3.79 M |
| 12/23/2024 | $3.42 | $3.57 (4.39%) | $3.72 | $3.42 | 136,200 | $3.30 M |
| 12/20/2024 | $3.63 | $3.42 (-5.79%) | $4.10 | $3.36 | 52,831 | $3.16 M |
| 12/19/2024 | $2.83 | $3.89 (37.46%) | $4.30 | $2.80 | 369,346 | $3.60 M |
| 12/18/2024 | $3.04 | $2.68 (-11.84%) | $3.10 | $2.68 | 69,621 | $2.48 M |
| 12/17/2024 | $3.75 | $3.13 (-16.53%) | $3.81 | $3.03 | 52,915 | $2.89 M |
| 12/16/2024 | $4.51 | $3.86 (-14.41%) | $4.58 | $3.79 | 127,539 | $3.57 M |
| 12/13/2024 | $4.68 | $4.60 (-1.71%) | $4.73 | $4.39 | 104,763 | $4.25 M |
| 12/12/2024 | $4.91 | $4.83 (-1.63%) | $5.20 | $4.72 | 222,579 | $4.47 M |
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.
