5 DAY PERFORMANCE
+120.00%
1 MONTH PERFORMANCE
+102.76%
3 MONTH PERFORMANCE
+0.01%
6 MONTH PERFORMANCE
-52.17%
YEAR-TO-DATE PERFORMANCE
-26.67%
1 YEAR PERFORMANCE
-76.78%
Avalon GloboCare Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.38 | $0.32 (-16.21%) | $0.42 | $0.21 | 1.85 M | $2.86 M |
| 05/12/2026 | $0.39 | $0.39 (0.34%) | $0.39 | $0.37 | 96.90 K | $3.49 M |
| 05/11/2026 | $0.39 | $0.40 (2.56%) | $0.40 | $0.38 | 423.33 K | $3.59 M |
| 05/08/2026 | $0.40 | $0.40 (0.78%) | $0.40 | $0.38 | 75.75 K | $3.59 M |
| 05/07/2026 | $0.41 | $0.41 (-0.17%) | $0.41 | $0.38 | 123.70 K | $3.63 M |
| 05/06/2026 | $0.43 | $0.41 (-3.5%) | $0.43 | $0.40 | 139.90 K | $1.33 M |
| 05/05/2026 | $0.41 | $0.42 (2.04%) | $0.42 | $0.39 | 616.91 K | $1.35 M |
| 05/04/2026 | $0.42 | $0.42 (-0.43%) | $0.42 | $0.39 | 121.37 K | $1.35 M |
| 05/01/2026 | $0.39 | $0.42 (8.22%) | $0.42 | $0.38 | 210.30 K | $1.35 M |
| 04/30/2026 | $0.39 | $0.41 (4.29%) | $0.41 | $0.37 | 128.12 K | $1.30 M |
| 04/29/2026 | $0.41 | $0.40 (-1.43%) | $0.41 | $0.38 | 120.47 K | $1.28 M |
| 04/28/2026 | $0.39 | $0.42 (7.98%) | $0.42 | $0.38 | 140.37 K | $1.34 M |
| 04/27/2026 | $0.40 | $0.41 (3.3%) | $0.41 | $0.38 | 335.61 K | $1.32 M |
| 04/24/2026 | $0.40 | $0.41 (3.03%) | $0.41 | $0.37 | 328.60 K | $1.31 M |
| 04/23/2026 | $0.42 | $0.40 (-3.97%) | $0.42 | $0.39 | 354.80 K | $1.30 M |
| 04/22/2026 | $0.40 | $0.42 (5.01%) | $0.43 | $0.39 | 1.18 M | $1.34 M |
| 04/21/2026 | $0.42 | $0.40 (-4.48%) | $0.42 | $0.37 | 13.52 M | $1.29 M |
| 04/20/2026 | $0.42 | $0.49 (16.62%) | $0.51 | $0.42 | 599.24 K | $1.57 M |
| 04/17/2026 | $0.42 | $0.45 (8.19%) | $0.46 | $0.40 | 669.70 K | $1.44 M |
| 04/16/2026 | $0.35 | $0.42 (17.23%) | $0.42 | $0.34 | 1.44 M | $1.33 M |
| 04/15/2026 | $0.40 | $0.40 (-0.4%) | $0.41 | $0.34 | 16.36 M | $1.27 M |
| 04/14/2026 | $0.42 | $0.41 (-0.72%) | $0.44 | $0.38 | 331.71 K | $1.33 M |
| 04/13/2026 | $0.46 | $0.43 (-5.65%) | $0.46 | $0.41 | 434.00 K | $1.39 M |
| 04/10/2026 | $0.46 | $0.46 (-0.17%) | $0.49 | $0.43 | 405.90 K | $1.47 M |
| 04/09/2026 | $0.58 | $0.49 (-15.2%) | $0.62 | $0.43 | 4.00 M | $1.58 M |
| 04/08/2026 | $0.54 | $0.53 (-2.3%) | $0.57 | $0.52 | 6.99 M | $1.69 M |
| 04/07/2026 | $0.57 | $0.54 (-6.63%) | $0.59 | $0.51 | 80.00 K | $1.72 M |
| 04/06/2026 | $0.57 | $0.58 (1.39%) | $0.61 | $0.56 | 127.64 K | $1.85 M |
| 04/02/2026 | $0.52 | $0.58 (12.47%) | $0.59 | $0.51 | 259.50 K | $1.86 M |
| 04/01/2026 | $0.51 | $0.53 (4.75%) | $0.53 | $0.49 | 265.00 K | $1.71 M |
| 03/31/2026 | $0.50 | $0.53 (5.21%) | $0.54 | $0.42 | 6.71 M | $1.71 M |
| 03/30/2026 | $0.49 | $0.57 (16.33%) | $0.60 | $0.49 | 355.04 K | $1.83 M |
| 03/27/2026 | $0.52 | $0.50 (-4.02%) | $0.55 | $0.50 | 75.60 K | $1.61 M |
| 03/26/2026 | $0.56 | $0.55 (-1.43%) | $0.60 | $0.55 | 79.10 K | $2.25 M |
| 03/25/2026 | $0.56 | $0.59 (6.18%) | $0.62 | $0.56 | 99.98 K | $2.42 M |
| 03/24/2026 | $0.65 | $0.58 (-11.9%) | $0.66 | $0.55 | 155.34 K | $2.34 M |
| 03/23/2026 | $0.56 | $0.62 (10.93%) | $0.70 | $0.52 | 345.40 K | $2.52 M |
| 03/20/2026 | $0.53 | $0.57 (7.89%) | $0.57 | $0.50 | 217.63 K | $2.32 M |
| 03/19/2026 | $0.59 | $0.55 (-8.03%) | $0.60 | $0.49 | 397.23 K | $2.22 M |
| 03/18/2026 | $0.62 | $0.60 (-1.83%) | $0.62 | $0.56 | 220.48 K | $2.46 M |
| 03/17/2026 | $0.68 | $0.62 (-8.53%) | $0.69 | $0.60 | 281.60 K | $2.53 M |
| 03/16/2026 | $0.68 | $0.67 (-1.66%) | $0.70 | $0.64 | 174.01 K | $2.72 M |
| 03/13/2026 | $0.70 | $0.69 (-1.43%) | $0.72 | $0.62 | 191.60 K | $2.81 M |
| 03/12/2026 | $0.77 | $0.71 (-8.16%) | $0.77 | $0.70 | 218.42 K | $2.87 M |
| 03/11/2026 | $0.83 | $0.78 (-6.16%) | $0.85 | $0.75 | 389.36 K | $3.17 M |
| 03/10/2026 | $0.86 | $0.84 (-1.85%) | $0.91 | $0.81 | 459.12 K | $3.43 M |
| 03/09/2026 | $0.91 | $0.88 (-2.91%) | $0.94 | $0.82 | 438.50 K | $3.58 M |
| 03/06/2026 | $0.87 | $0.92 (5.66%) | $0.96 | $0.87 | 589.40 K | $3.73 M |
| 03/05/2026 | $0.92 | $0.87 (-5.76%) | $1.04 | $0.84 | 1.02 M | $3.53 M |
| 03/04/2026 | $0.79 | $0.98 (24.44%) | $1.09 | $0.77 | 2.49 M | $3.98 M |
| 03/03/2026 | $0.88 | $0.90 (1.74%) | $0.97 | $0.77 | 3.13 M | $3.64 M |
| 03/02/2026 | $1.17 | $1.03 (-11.97%) | $1.27 | $1.00 | 6.94 M | $4.19 M |
| 02/27/2026 | $0.89 | $1.49 (67.45%) | $1.59 | $0.81 | 41.44 M | $6.06 M |
| 02/26/2026 | $1.20 | $1.09 (-9.17%) | $1.27 | $0.85 | 329.57 M | $4.44 M |
| 02/25/2026 | $0.51 | $0.51 (-0.35%) | $0.53 | $0.48 | 182.83 K | $2.07 M |
| 02/24/2026 | $0.50 | $0.50 (0.36%) | $0.54 | $0.49 | 180.71 K | $2.04 M |
| 02/23/2026 | $0.54 | $0.54 (-0.11%) | $0.55 | $0.42 | 221.01 K | $2.20 M |
| 02/20/2026 | $0.57 | $0.55 (-4.71%) | $0.57 | $0.50 | 365.94 K | $2.22 M |
| 02/19/2026 | $0.79 | $0.59 (-25.52%) | $0.89 | $0.55 | 1.36 M | $2.39 M |
| 02/18/2026 | $0.92 | $0.74 (-19.9%) | $0.92 | $0.68 | 522.30 K | $3.00 M |
| 02/17/2026 | $0.84 | $0.88 (4.52%) | $0.93 | $0.84 | 319.04 K | $3.57 M |
| 02/13/2026 | $0.83 | $0.88 (5.42%) | $0.88 | $0.82 | 56.23 K | $3.58 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.
