5 DAY PERFORMANCE
-69.49%
1 MONTH PERFORMANCE
-75.86%
3 MONTH PERFORMANCE
-15.00%
6 MONTH PERFORMANCE
-54.23%
YEAR-TO-DATE PERFORMANCE
-17.36%
1 YEAR PERFORMANCE
-95.53%
Globavend Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.68 | $3.98 (8.15%) | $4.05 | $3.68 | 13.71 K | $57.95 M |
| 06/25/2026 | $3.70 | $3.85 (4.05%) | $3.89 | $3.35 | 29.30 K | $56.05 M |
| 06/24/2026 | $3.88 | $3.70 (-4.64%) | $4.05 | $3.70 | 49.90 K | $53.87 M |
| 06/23/2026 | $4.04 | $3.90 (-3.47%) | $4.04 | $3.90 | 10.23 K | $56.78 M |
| 06/22/2026 | $3.88 | $3.90 (0.52%) | $4.15 | $3.88 | 21.91 K | $56.78 M |
| 06/18/2026 | $4.01 | $4.00 (-0.25%) | $4.10 | $4.00 | 8.40 K | $58.24 M |
| 06/17/2026 | $4.01 | $4.15 (3.49%) | $4.21 | $3.95 | 14.69 K | $60.42 M |
| 06/16/2026 | $4.21 | $4.00 (-4.99%) | $4.21 | $3.92 | 7.24 K | $58.24 M |
| 06/15/2026 | $3.65 | $4.22 (15.62%) | $4.23 | $3.07 | 55.12 K | $61.44 M |
| 06/12/2026 | $4.01 | $3.74 (-6.73%) | $4.10 | $3.71 | 35.80 K | $54.45 M |
| 06/11/2026 | $4.02 | $4.13 (2.74%) | $4.18 | $4.02 | 5.76 K | $60.13 M |
| 06/10/2026 | $4.17 | $3.98 (-4.56%) | $4.17 | $3.98 | 15.21 K | $57.95 M |
| 06/09/2026 | $4.10 | $4.00 (-2.44%) | $4.11 | $4.00 | 17.72 K | $58.24 M |
| 06/08/2026 | $4.06 | $4.13 (1.72%) | $4.35 | $4.02 | 30.56 K | $60.13 M |
| 06/05/2026 | $4.48 | $4.11 (-8.26%) | $4.48 | $4.11 | 16.42 K | $59.84 M |
| 06/04/2026 | $4.25 | $4.48 (5.41%) | $4.62 | $4.25 | 13.87 K | $65.23 M |
| 06/03/2026 | $4.38 | $4.33 (-1.14%) | $4.58 | $4.15 | 17.44 K | $63.04 M |
| 06/02/2026 | $4.74 | $4.34 (-8.44%) | $4.74 | $4.34 | 9.50 K | $63.19 M |
| 06/01/2026 | $4.65 | $4.89 (5.16%) | $4.90 | $4.65 | 13.31 K | $71.20 M |
| 05/29/2026 | $4.78 | $4.91 (2.72%) | $4.93 | $4.53 | 26.98 K | $71.49 M |
| 05/28/2026 | $4.33 | $4.93 (13.86%) | $4.96 | $4.33 | 23.25 K | $71.78 M |
| 05/27/2026 | $4.30 | $4.63 (7.67%) | $4.65 | $4.30 | 16.81 K | $67.41 M |
| 05/26/2026 | $4.36 | $4.31 (-1.15%) | $4.65 | $4.30 | 15.44 K | $62.75 M |
| 05/22/2026 | $4.24 | $4.43 (4.48%) | $4.97 | $4.23 | 35.76 K | $64.50 M |
| 05/21/2026 | $4.38 | $4.30 (-1.83%) | $4.68 | $4.20 | 32.30 K | $62.61 M |
| 05/20/2026 | $4.11 | $4.28 (4.14%) | $4.70 | $4.11 | 22.55 K | $62.32 M |
| 05/19/2026 | $4.02 | $4.09 (1.74%) | $4.38 | $4.02 | 12.69 K | $59.55 M |
| 05/18/2026 | $4.77 | $4.08 (-14.47%) | $4.80 | $4.00 | 39.56 K | $59.40 M |
| 05/15/2026 | $4.71 | $4.83 (2.55%) | $5.31 | $4.70 | 24.14 K | $70.32 M |
| 05/14/2026 | $5.19 | $4.92 (-5.2%) | $5.20 | $4.86 | 18.02 K | $71.63 M |
| 05/13/2026 | $4.76 | $5.31 (11.55%) | $5.34 | $4.54 | 48.80 K | $77.31 M |
| 05/12/2026 | $4.89 | $4.78 (-2.25%) | $4.94 | $4.60 | 17.57 K | $69.59 M |
| 05/11/2026 | $4.43 | $4.79 (8.13%) | $5.00 | $3.95 | 134.21 K | $69.74 M |
| 05/08/2026 | $4.37 | $4.37 (0%) | $4.49 | $4.13 | 34.58 K | $63.63 M |
| 05/07/2026 | $4.74 | $4.09 (-13.71%) | $4.74 | $3.84 | 83.92 K | $59.55 M |
| 05/06/2026 | $6.00 | $5.00 (-16.67%) | $6.09 | $3.66 | 334.64 K | $72.80 M |
| 05/05/2026 | $5.09 | $5.96 (17.09%) | $6.46 | $4.66 | 205.71 K | $86.78 M |
| 05/04/2026 | $5.07 | $5.11 (0.79%) | $5.50 | $4.62 | 184.50 K | $74.40 M |
| 05/01/2026 | $4.34 | $5.03 (15.9%) | $5.37 | $4.30 | 297.14 K | $73.23 M |
| 04/30/2026 | $3.74 | $4.21 (12.57%) | $4.43 | $3.72 | 205.70 K | $61.30 M |
| 04/29/2026 | $3.42 | $3.74 (9.36%) | $3.92 | $3.25 | 152.03 K | $54.45 M |
| 04/28/2026 | $3.64 | $3.51 (-3.57%) | $3.76 | $3.28 | 87.41 K | $51.10 M |
| 04/27/2026 | $3.70 | $3.60 (-2.7%) | $3.70 | $3.34 | 57.30 K | $52.41 M |
| 04/24/2026 | $3.17 | $3.67 (15.77%) | $3.73 | $3.04 | 85.80 K | $53.43 M |
| 04/23/2026 | $3.19 | $3.12 (-2.19%) | $3.30 | $2.88 | 81.13 K | $45.43 M |
| 04/22/2026 | $3.35 | $3.26 (-2.69%) | $3.35 | $3.11 | 44.33 K | $47.46 M |
| 04/21/2026 | $2.87 | $3.37 (17.42%) | $3.39 | $2.87 | 133.30 K | $49.07 M |
| 04/20/2026 | $2.88 | $2.90 (0.69%) | $3.06 | $2.82 | 76.41 K | $42.22 M |
| 04/17/2026 | $2.78 | $2.84 (2.16%) | $2.96 | $2.59 | 56.32 K | $41.35 M |
| 04/16/2026 | $2.34 | $2.78 (18.8%) | $2.85 | $2.26 | 158.30 K | $40.48 M |
| 04/15/2026 | $2.48 | $2.36 (-4.84%) | $2.49 | $2.16 | 96.25 K | $34.36 M |
| 04/14/2026 | $2.64 | $2.41 (-8.71%) | $2.68 | $2.37 | 131.64 K | $35.09 M |
| 04/13/2026 | $2.45 | $2.66 (8.57%) | $2.72 | $2.41 | 70.10 K | $38.73 M |
| 04/10/2026 | $2.47 | $2.54 (2.83%) | $2.66 | $2.31 | 91.16 K | $36.98 M |
| 04/09/2026 | $2.58 | $2.59 (0.39%) | $2.69 | $2.45 | 122.30 K | $37.71 M |
| 04/08/2026 | $2.86 | $2.57 (-10.14%) | $2.86 | $2.35 | 246.93 K | $37.42 M |
| 04/07/2026 | $2.34 | $2.82 (20.51%) | $2.89 | $2.12 | 508.20 K | $41.06 M |
| 04/06/2026 | $2.75 | $2.33 (-15.27%) | $2.80 | $2.20 | 1.07 M | $33.92 M |
| 04/02/2026 | $1.99 | $2.73 (37.19%) | $2.74 | $1.70 | 1.08 M | $39.75 M |
| 04/01/2026 | $2.30 | $2.00 (-13.04%) | $2.52 | $1.83 | 1.34 M | $29.12 M |
| 03/31/2026 | $1.56 | $2.23 (42.95%) | $2.53 | $1.43 | 7.12 M | $32.47 M |
| 03/30/2026 | $1.46 | $1.52 (4.11%) | $1.60 | $1.30 | 1.55 M | $22.13 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.
