5 DAY PERFORMANCE
-72.77%
1 MONTH PERFORMANCE
-55.26%
3 MONTH PERFORMANCE
+29.31%
6 MONTH PERFORMANCE
-71.26%
YEAR-TO-DATE PERFORMANCE
-17.36%
1 YEAR PERFORMANCE
-99.59%
Globavend Holdings Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.56 | $4.96 (8.9%) | $5.25 | $4.56 | 24.26 K | |
| 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 |
| 03/27/2026 | $1.31 | $1.40 (6.87%) | $1.67 | $1.22 | 24.32 M | $20.38 M |
| 03/26/2026 | $0.97 | $1.03 (6.19%) | $1.05 | $0.97 | 6.99 M | $15.00 M |
| 03/25/2026 | $0.98 | $0.98 (0.41%) | $0.99 | $0.95 | 8.56 K | $14.33 M |
| 03/24/2026 | $0.91 | $0.92 (1.38%) | $0.93 | $0.87 | 54.46 K | $13.38 M |
| 03/23/2026 | $1.02 | $0.92 (-9.8%) | $1.02 | $0.92 | 36.21 K | $13.39 M |
| 03/20/2026 | $1.13 | $0.97 (-13.89%) | $1.13 | $0.97 | 19.00 K | $14.17 M |
| 03/19/2026 | $1.03 | $1.04 (0.97%) | $1.07 | $1.00 | 48.53 K | $15.14 M |
| 03/18/2026 | $1.05 | $1.02 (-2.86%) | $1.09 | $1.00 | 46.20 K | $14.85 M |
| 03/17/2026 | $1.09 | $1.06 (-2.75%) | $1.12 | $1.05 | 36.56 K | $15.43 M |
| 03/16/2026 | $1.12 | $1.12 (0%) | $1.15 | $1.09 | 38.40 K | $16.31 M |
| 03/13/2026 | $1.15 | $1.11 (-3.48%) | $1.15 | $1.09 | 19.15 K | $16.16 M |
| 03/12/2026 | $1.21 | $1.12 (-7.44%) | $1.21 | $1.11 | 53.53 K | $16.31 M |
| 03/11/2026 | $1.15 | $1.17 (1.74%) | $1.18 | $1.13 | 39.81 K | $17.03 M |
| 03/10/2026 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.12 | 43.67 K | $17.03 M |
| 03/09/2026 | $1.19 | $1.19 (0%) | $1.22 | $1.13 | 37.72 K | $17.33 M |
| 03/06/2026 | $1.20 | $1.20 (0%) | $1.24 | $1.18 | 29.20 K | $17.47 M |
| 03/05/2026 | $1.18 | $1.20 (1.69%) | $1.22 | $1.15 | 33.00 K | $17.47 M |
| 03/04/2026 | $1.19 | $1.22 (2.52%) | $1.24 | $1.18 | 41.20 K | $17.76 M |
| 03/03/2026 | $1.25 | $1.21 (-3.2%) | $1.27 | $1.15 | 96.93 K | $17.62 M |
| 03/02/2026 | $1.17 | $1.28 (9.4%) | $1.29 | $1.15 | 130.60 K | $18.64 M |
| 02/27/2026 | $1.16 | $1.19 (2.59%) | $1.25 | $1.14 | 64.90 K | $17.33 M |
| 02/26/2026 | $1.25 | $1.18 (-5.6%) | $1.27 | $1.16 | 64.00 K | $17.18 M |
| 02/25/2026 | $1.24 | $1.27 (2.42%) | $1.29 | $1.16 | 135.73 K | $18.49 M |
| 02/24/2026 | $1.25 | $1.23 (-1.6%) | $1.30 | $1.18 | 207.60 K | $17.91 M |
| 02/23/2026 | $1.05 | $1.13 (7.62%) | $1.26 | $1.03 | 332.44 K | $16.45 M |
| 02/20/2026 | $1.13 | $1.06 (-6.19%) | $1.15 | $1.00 | 278.72 K | $15.83 M |
| 02/19/2026 | $1.17 | $1.15 (-1.71%) | $1.29 | $1.10 | 379.90 K | $17.17 M |
| 02/18/2026 | $1.28 | $1.19 (-7.03%) | $1.35 | $1.07 | 1.43 M | $17.77 M |
| 02/17/2026 | $1.46 | $1.30 (-10.96%) | $1.79 | $1.06 | 69.78 M | $19.41 M |
| 02/13/2026 | $0.88 | $0.92 (4.33%) | $0.95 | $0.88 | 25.88 K | $13.74 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.
