Dark

ABVC
ABVC BioPharma, Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:23 PM EDT

1.13USD+3.670%(+0.04)89,253

0.9200Bid 1.32Ask 0.40Spread

Pre-market

Sep 25, 2026 8:18:30 AM EDT

1.09USD0.000%(0.00)898

After-hours

Sep 25, 2026 4:00:30 PM EDT

1.17USD+3.540%(+0.04)101

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	1.1000	1.150000	1.08000	1.1300	+3.670%	89,253	0.000%
2026-09-24	1.1500	1.177200	1.09000	1.0900	-4.386%	64,290	+3.670%
2026-09-23	1.1500	1.200000	1.12000	1.1400	-1.724%	75,363	-0.877%
2026-09-22	1.1600	1.200000	1.12500	1.1600	+0.870%	91,648	-2.586%
2026-09-21	1.1700	1.227800	1.09500	1.1500	-0.862%	236,513	-1.739%
2026-09-18	1.1500	1.210000	1.11000	1.1600	+0.870%	199,567	-2.586%
2026-09-17	1.1300	1.180000	1.09000	1.1500	+6.481%	245,361	-1.739%
2026-09-16	1.0700	1.140000	0.97900	1.0800	+0.935%	192,886	+4.630%
2026-09-15	1.0000	1.080000	1.00000	1.0700	+7.000%	287,894	+5.607%
2026-09-14	0.9820	1.020000	0.97020	1.0000	+2.030%	114,344	+13.000%
2026-09-11	1.0100	1.010000	0.97620	0.9801	+0.400%	97,688	+15.294%
2026-09-10	0.9200	0.997100	0.90050	0.9762	+0.639%	84,138	+15.755%
2026-09-09	1.0800	1.080000	0.95000	0.9700	-8.491%	94,605	+16.495%
2026-09-08	0.9601	1.080000	0.96010	1.0600	+10.405%	151,776	+6.604%
2026-09-04	1.0000	1.020000	0.90000	0.9601	-3.990%	142,450	+17.696%
2026-09-03	0.8900	1.030000	0.84990	1.0000	+15.674%	183,351	+13.000%
2026-09-02	0.8600	0.896000	0.84100	0.8645	+4.737%	138,162	+30.711%
2026-09-01	0.8614	0.886700	0.82000	0.8254	-3.743%	47,236	+36.903%
2026-08-31	0.8441	0.900000	0.83100	0.8575	+3.313%	113,481	+31.778%
2026-08-28	0.8400	0.849900	0.81000	0.8300	+4.311%	94,139	+36.145%
2026-08-27	0.7150	0.850000	0.71500	0.7957	+11.913%	130,198	+42.013%
2026-08-26	0.8000	0.830000	0.70690	0.7110	-11.114%	99,913	+58.931%
2026-08-25	0.8260	0.861900	0.78130	0.7999	-4.774%	76,076	+41.268%
2026-08-24	0.8982	0.909800	0.84000	0.8400	-5.607%	71,459	+34.524%
2026-08-21	0.9200	0.937600	0.87000	0.8899	0.000%	56,787	+26.981%
2026-08-20	0.9600	0.960000	0.87980	0.8899	-4.966%	97,769	+26.981%
2026-08-19	0.9300	0.950000	0.89000	0.9364	+8.117%	117,020	+20.675%
2026-08-18	0.8500	0.899900	0.82080	0.8661	+1.906%	88,168	+30.470%
2026-08-17	0.8911	0.900000	0.83000	0.8499	-5.556%	127,033	+32.957%
2026-08-14	0.9500	0.950000	0.85680	0.8999	-6.202%	116,870	+25.570%
2026-08-13	0.9700	0.979900	0.89330	0.9594	-0.073%	94,910	+17.782%
2026-08-12	0.8999	0.999900	0.88510	0.9601	-2.528%	282,222	+17.696%
2026-08-11	0.9900	1.020000	0.90340	0.9850	+3.673%	123,037	+14.721%
2026-08-10	1.0100	1.030000	0.89000	0.9501	-6.853%	174,959	+18.935%
2026-08-07	1.0400	1.040000	1.01000	1.0200	0.000%	65,905	+10.784%
2026-08-06	1.0200	1.029000	1.00000	1.0200	+0.990%	36,239	+10.784%
2026-08-05	1.1100	1.130000	0.96000	1.0100	-5.607%	114,080	+11.881%
2026-08-04	1.0400	1.108000	1.00790	1.0700	+2.885%	153,443	+5.607%
2026-08-03	1.0400	1.060000	1.00000	1.0400	+2.970%	68,107	+8.654%
2026-07-31	1.0800	1.080000	1.01000	1.0100	-6.481%	25,437	+11.881%
2026-07-30	1.0100	1.080000	0.97000	1.0800	+6.931%	118,688	+4.630%
2026-07-29	1.0700	1.079500	0.98830	1.0100	-4.717%	44,969	+11.881%
2026-07-28	1.0000	1.090000	0.99600	1.0600	+3.922%	59,304	+6.604%
2026-07-27	1.1500	1.150000	0.96000	1.0200	-11.304%	123,483	+10.784%
2026-07-24	1.2000	1.210000	1.15000	1.1500	-4.167%	84,435	-1.739%
2026-07-23	1.1900	1.259900	1.15000	1.2000	+1.695%	69,846	-5.833%
2026-07-22	1.2400	1.260000	1.18000	1.1800	-4.065%	63,642	-4.237%
2026-07-21	1.2000	1.259800	1.19000	1.2300	+2.500%	41,871	-8.130%
2026-07-20	1.2800	1.282300	1.20000	1.2000	-4.000%	99,622	-5.833%
2026-07-17	1.2300	1.260000	1.19000	1.2500	+3.306%	88,897	-9.600%
2026-07-16	1.2800	1.380000	1.19000	1.2100	-5.469%	126,877	-6.612%
2026-07-15	1.2600	1.344500	1.26000	1.2800	-4.478%	111,819	-11.719%
2026-07-14	1.3500	1.415200	1.32000	1.3400	-0.741%	57,886	-15.672%
2026-07-13	1.4100	1.487800	1.22050	1.3500	-10.596%	169,320	-16.296%
2026-07-10	1.3600	1.620000	1.36000	1.5100	+4.138%	179,376	-25.166%
2026-07-09	2.0000	2.000000	1.41500	1.4500	-28.218%	520,886	-22.069%
2026-07-08	2.0200	2.110000	1.96000	2.0200	0.000%	277,801	-44.059%
2026-07-07	1.9500	2.150000	1.93000	2.0200	+6.316%	496,346	-44.059%
2026-07-06	1.7800	1.995900	1.78000	1.9000	+5.556%	325,058	-40.526%
2026-07-02	1.7800	1.836100	1.69000	1.8000	+1.695%	118,824	-37.222%
2026-07-01	1.5600	1.830000	1.54000	1.7700	+12.025%	277,719	-36.158%
2026-06-30	1.5900	1.597700	1.52000	1.5800	+0.637%	190,937	-28.481%
2026-06-29	1.5200	1.612900	1.50000	1.5700	+2.614%	183,347	-28.025%
2026-06-26	1.4900	1.557700	1.42000	1.5300	+5.517%	216,683	-26.144%
2026-06-25	1.3600	1.579500	1.34000	1.4500	+9.023%	354,400	-22.069%
2026-06-24	1.3400	1.440000	1.32000	1.3300	+1.527%	73,338	-15.038%
2026-06-23	1.3300	1.343200	1.28000	1.3100	-0.758%	94,577	-13.740%
2026-06-22	1.3400	1.410000	1.28000	1.3200	-2.222%	90,701	-14.394%
2026-06-18	1.3800	1.410000	1.30200	1.3500	-0.735%	77,038	-16.296%
2026-06-17	1.3000	1.432700	1.30000	1.3600	+5.426%	102,931	-16.912%
2026-06-16	1.2300	1.360000	1.22500	1.2900	+2.381%	431,238	-12.403%
2026-06-15	1.1900	1.290000	1.19000	1.2600	+5.882%	92,312	-10.317%
2026-06-12	1.3300	1.330000	1.19000	1.1900	-9.160%	77,029	-5.042%
2026-06-11	1.3200	1.330000	1.29000	1.3100	+1.550%	33,573	-13.740%
2026-06-10	1.3200	1.367700	1.28000	1.2900	-2.273%	53,776	-12.403%
2026-06-09	1.3800	1.380000	1.28000	1.3200	-1.493%	128,389	-14.394%
2026-06-08	1.3800	1.380000	1.32000	1.3400	+0.752%	77,637	-15.672%
2026-06-05	1.4100	1.484500	1.29000	1.3300	-7.639%	180,199	-15.038%
2026-06-04	1.3200	1.460000	1.25000	1.4400	+12.500%	192,288	-21.528%
2026-06-03	1.2500	1.370000	1.23000	1.2800	+2.400%	130,559	-11.719%
2026-06-02	1.3900	1.399600	1.21000	1.2500	-8.088%	110,534	-9.600%
2026-06-01	1.3800	1.397200	1.26000	1.3600	-3.546%	144,595	-16.912%
2026-05-29	1.4200	1.450000	1.39000	1.4100	0.000%	91,389	-19.858%
2026-05-28	1.3900	1.450000	1.35500	1.4100	+1.439%	143,747	-19.858%
2026-05-27	1.2900	1.460000	1.26000	1.3900	+7.752%	232,037	-18.705%
2026-05-26	1.1700	1.313500	1.14000	1.2900	+13.158%	204,416	-12.403%
2026-05-22	1.1000	1.180000	1.04010	1.1400	+2.703%	254,574	-0.877%
2026-05-21	1.1000	1.145300	1.02000	1.1100	+0.909%	118,708	+1.802%
2026-05-20	1.0800	1.130000	1.03000	1.1000	0.000%	78,872	+2.727%
2026-05-19	1.0900	1.110000	1.01500	1.1000	+2.804%	66,717	+2.727%
2026-05-18	1.1000	1.159700	0.99770	1.0700	-1.835%	129,665	+5.607%
2026-05-15	1.0800	1.100000	1.05000	1.0900	+0.926%	68,612	+3.670%
2026-05-14	1.0700	1.090000	1.04000	1.0800	+0.935%	76,387	+4.630%
2026-05-13	1.0600	1.090000	1.04990	1.0700	+1.905%	96,828	+5.607%
2026-05-12	1.0200	1.080000	1.01240	1.0500	+2.941%	79,208	+7.619%
2026-05-11	1.0600	1.090000	1.01500	1.0200	-3.774%	78,169	+10.784%
2026-05-08	1.1000	1.120000	1.06000	1.0600	-3.636%	67,734	+6.604%
2026-05-07	1.1200	1.150000	1.09500	1.1000	0.000%	73,585	+2.727%
2026-05-06	1.0300	1.120000	1.01000	1.1000	+6.796%	160,095	+2.727%
2026-05-05	1.0800	1.090000	1.02000	1.0300	-1.905%	78,762	+9.709%
2026-05-04	1.0400	1.088800	1.02000	1.0500	+1.942%	78,060	+7.619%
2026-05-01	1.0500	1.055700	1.02000	1.0300	0.000%	18,068	+9.709%
2026-04-30	1.0500	1.060000	1.02000	1.0300	0.000%	54,680	+9.709%
2026-04-29	1.0900	1.090000	1.02000	1.0300	-3.738%	38,233	+9.709%
2026-04-28	1.1000	1.120000	1.06000	1.0700	-0.926%	28,743	+5.607%
2026-04-27	1.0700	1.130000	1.03000	1.0800	+0.935%	55,576	+4.630%
2026-04-24	1.1400	1.150000	1.07000	1.0700	-6.140%	114,149	+5.607%
2026-04-23	1.1800	1.180000	1.11000	1.1400	-3.390%	49,807	-0.877%
2026-04-22	1.2700	1.290000	1.16000	1.1800	-7.087%	108,475	-4.237%
2026-04-21	1.3000	1.310000	1.22500	1.2700	-2.308%	50,724	-11.024%
2026-04-20	1.3200	1.359500	1.25500	1.3000	-1.515%	65,303	-13.077%
2026-04-17	1.2300	1.400000	1.22000	1.3200	+7.317%	106,514	-14.394%
2026-04-16	1.3200	1.380000	1.20500	1.2300	-6.107%	86,420	-8.130%
2026-04-15	1.3400	1.390000	1.21000	1.3100	-3.676%	89,748	-13.740%
2026-04-14	1.3800	1.438000	1.23000	1.3600	-1.449%	139,730	-16.912%
2026-04-13	1.4400	1.462400	1.33000	1.3800	-3.497%	91,932	-18.116%
2026-04-10	1.4500	1.590000	1.34990	1.4300	0.000%	95,480	-20.979%
2026-04-09	1.3900	1.430000	1.31000	1.4300	+0.704%	247,476	-20.979%
2026-04-08	1.4900	1.540000	1.38000	1.4200	-2.069%	117,642	-20.423%
2026-04-07	1.4000	1.750000	1.36000	1.4500	+4.317%	661,605	-22.069%
2026-04-06	1.1100	1.489000	1.11000	1.3900	+27.523%	565,915	-18.705%
2026-04-02	1.0600	1.140000	1.06000	1.0900	+0.926%	54,760	+3.670%
2026-04-01	0.9701	1.130000	0.95010	1.0800	+11.329%	141,320	+4.630%
2026-03-31	0.9400	0.980000	0.92001	0.9701	+6.675%	81,138	+16.483%
2026-03-30	1.0000	1.019200	0.88010	0.9094	-9.060%	105,397	+24.258%
2026-03-27	1.0700	1.070000	0.97000	1.0000	-5.660%	75,271	+13.000%
2026-03-26	1.1596	1.159600	1.04000	1.0600	-1.852%	41,360	+6.604%
2026-03-25	1.1100	1.190000	1.07000	1.0800	-4.425%	41,106	+4.630%
2026-03-24	1.2300	1.230000	1.13000	1.1300	-8.130%	40,667	0.000%
2026-03-23	1.3123	1.319900	1.21200	1.2300	+0.820%	53,208	-8.130%
2026-03-20	1.3200	1.370000	1.19000	1.2200	-5.426%	77,636	-7.377%
2026-03-19	1.2200	1.320000	1.22000	1.2900	+5.738%	66,153	-12.403%
2026-03-18	1.3350	1.335000	1.22000	1.2200	-8.271%	46,161	-7.377%
2026-03-17	1.3100	1.360000	1.28000	1.3300	+0.758%	28,875	-15.038%
2026-03-16	1.3300	1.380000	1.28000	1.3200	+3.937%	27,254	-14.394%
2026-03-13	1.3900	1.427900	1.22000	1.2700	-7.299%	53,455	-11.024%
2026-03-12	1.4200	1.420000	1.31000	1.3700	-3.521%	53,293	-17.518%
2026-03-11	1.4300	1.430000	1.37500	1.4200	-2.740%	50,295	-20.423%
2026-03-10	1.4696	1.470000	1.40000	1.4600	0.000%	45,658	-22.603%
2026-03-09	1.3850	1.511100	1.27000	1.4600	+8.955%	75,110	-22.603%
2026-03-06	1.4000	1.400000	1.31500	1.3400	-4.965%	30,872	-15.672%
2026-03-05	1.5200	1.520000	1.38000	1.4100	-2.759%	17,439	-19.858%
2026-03-04	1.4300	1.450000	1.39800	1.4500	+2.113%	35,801	-22.069%
2026-03-03	1.4700	1.560000	1.35690	1.4200	-4.054%	92,421	-20.423%
2026-03-02	1.3400	1.674400	1.34000	1.4800	+12.977%	188,260	-23.649%
2026-02-27	1.2900	1.310000	1.18000	1.3100	+1.550%	83,468	-13.740%
2026-02-26	1.3500	1.350000	1.25000	1.2900	-5.147%	39,156	-12.403%
2026-02-25	1.4000	1.400000	1.35200	1.3600	-2.857%	34,077	-16.912%
2026-02-24	1.4000	1.422800	1.37500	1.4000	0.000%	32,123	-19.286%
2026-02-23	1.5000	1.508800	1.36000	1.4000	-7.285%	69,961	-19.286%
2026-02-20	1.5200	1.550000	1.48000	1.5100	-1.307%	35,649	-25.166%
2026-02-19	1.6000	1.600000	1.48000	1.5300	-4.375%	69,690	-26.144%
2026-02-18	1.6200	1.620000	1.58000	1.6000	-1.840%	25,393	-29.375%
2026-02-17	1.6600	1.664400	1.60040	1.6300	-2.395%	46,976	-30.675%
2026-02-13	1.6900	1.760000	1.64000	1.6700	0.000%	22,229	-32.335%
2026-02-12	1.7000	1.710000	1.62000	1.6700	-3.468%	25,689	-32.335%
2026-02-11	1.7000	1.740000	1.62000	1.7300	+1.765%	78,748	-34.682%
2026-02-10	1.7300	1.739900	1.63300	1.7000	-1.734%	27,942	-33.529%
2026-02-09	1.7400	1.790000	1.68000	1.7300	-0.575%	18,093	-34.682%
2026-02-06	1.6600	1.770000	1.66000	1.7400	+8.750%	77,141	-35.057%
2026-02-05	1.8300	1.899900	1.53000	1.6000	-15.789%	183,742	-29.375%
2026-02-04	1.9000	1.900000	1.83000	1.9000	0.000%	42,074	-40.526%
2026-02-03	1.9000	1.980000	1.86000	1.9000	+0.529%	65,199	-40.526%
2026-02-02	2.0200	2.020000	1.86000	1.8900	-6.436%	76,701	-40.212%
2026-01-30	2.1000	2.100000	2.02000	2.0200	-2.885%	56,238	-44.059%
2026-01-29	2.0500	2.099900	2.00000	2.0800	+2.503%	65,423	-45.673%
2026-01-28	2.0900	2.100000	2.00000	2.0292	-1.495%	36,741	-44.313%
2026-01-27	2.1000	2.100000	2.01000	2.0600	-0.483%	48,363	-45.146%
2026-01-26	2.0600	2.070000	2.02000	2.0700	+0.485%	51,108	-45.411%
2026-01-23	2.1100	2.110000	2.04500	2.0600	-0.962%	44,035	-45.146%
2026-01-22	2.0200	2.110000	2.00000	2.0800	+1.463%	50,801	-45.673%
2026-01-21	2.1500	2.190000	2.03000	2.0500	-4.651%	76,476	-44.878%
2026-01-20	2.0000	2.200000	2.00000	2.1500	+6.436%	45,506	-47.442%
2026-01-16	2.0000	2.060000	1.98010	2.0200	-1.463%	43,233	-44.059%
2026-01-15	2.1200	2.120000	2.04000	2.0500	-1.442%	41,759	-44.878%
2026-01-14	2.1000	2.110000	1.96000	2.0800	-0.952%	58,593	-45.673%
2026-01-13	2.0800	2.150000	2.02000	2.1000	+0.962%	24,695	-46.190%
2026-01-12	2.2100	2.210000	2.00000	2.0800	-4.587%	94,353	-45.673%
2026-01-09	2.2500	2.300000	2.14000	2.1800	-3.111%	65,296	-48.165%
2026-01-08	2.2800	2.310000	2.25000	2.2500	-2.597%	19,610	-49.778%
2026-01-07	2.2700	2.380000	2.21160	2.3100	+1.762%	44,552	-51.082%
2026-01-06	2.3500	2.350000	2.22890	2.2700	-3.404%	22,098	-50.220%
2026-01-05	2.2000	2.430000	2.16000	2.3500	+7.306%	92,699	-51.915%
2026-01-02	2.1300	2.190000	2.10000	2.1900	+2.817%	52,592	-48.402%
2025-12-31	2.1500	2.240000	2.05000	2.1300	-0.930%	91,786	-46.948%
2025-12-30	2.3100	2.360000	2.15000	2.1500	-6.926%	70,805	-47.442%
2025-12-29	2.4300	2.484300	2.30000	2.3100	-4.938%	73,836	-51.082%
2025-12-26	2.3700	2.530000	2.33000	2.4300	+4.292%	92,851	-53.498%
2025-12-24	2.3000	2.360000	2.24740	2.3300	+3.097%	40,675	-51.502%
2025-12-23	2.4400	2.440000	2.26000	2.2600	-3.830%	85,477	-50.000%
2025-12-22	2.2300	2.470000	2.23000	2.3500	+7.306%	119,744	-51.915%
2025-12-19	2.0800	2.270000	2.05000	2.1900	+7.353%	132,822	-48.402%
2025-12-18	2.0550	2.090000	2.03000	2.0400	+0.493%	52,051	-44.608%
2025-12-17	2.0600	2.085000	2.00000	2.0300	-1.456%	50,853	-44.335%
2025-12-16	2.0300	2.130000	1.96500	2.0600	+1.478%	83,919	-45.146%
2025-12-15	2.1100	2.230000	2.02000	2.0300	-3.791%	59,567	-44.335%
2025-12-12	2.2500	2.260000	2.08500	2.1100	-6.222%	110,481	-46.445%
2025-12-11	2.2600	2.300000	2.24000	2.2500	+0.897%	72,223	-49.778%
2025-12-10	2.2000	2.280000	2.19000	2.2300	0.000%	80,626	-49.327%
2025-12-09	2.0800	2.290000	2.08000	2.2300	+5.189%	92,212	-49.327%
2025-12-08	2.4000	2.497200	2.06000	2.1200	-12.033%	169,724	-46.698%
2025-12-05	2.5300	2.576000	2.32030	2.4100	-4.743%	118,164	-53.112%
2025-12-04	2.5700	2.602900	2.53000	2.5300	-1.556%	47,831	-55.336%
2025-12-03	2.5500	2.610000	2.49010	2.5700	+0.784%	41,183	-56.031%
2025-12-02	2.6100	2.640000	2.53000	2.5500	-2.299%	29,436	-55.686%
2025-12-01	2.7000	2.700000	2.61000	2.6100	-3.690%	30,077	-56.705%
2025-11-28	2.7300	2.869900	2.67000	2.7100	+1.498%	29,576	-58.303%
2025-11-26	2.5764	2.749900	2.57280	2.6700	+3.891%	65,578	-57.678%
2025-11-25	2.5300	2.580000	2.45000	2.5700	+1.581%	53,626	-56.031%
2025-11-24	2.6500	2.697800	2.49000	2.5300	-5.948%	80,306	-55.336%
2025-11-21	2.7100	2.756500	2.63000	2.6900	+1.128%	49,380	-57.993%
2025-11-20	2.7700	2.890000	2.63000	2.6600	-2.206%	61,458	-57.519%
2025-11-19	2.9100	2.940000	2.65500	2.7200	-6.849%	68,155	-58.456%
2025-11-18	2.7800	2.960000	2.78000	2.9200	+0.690%	60,549	-61.301%
2025-11-17	2.9200	3.060000	2.84500	2.9000	-0.685%	48,974	-61.034%
2025-11-14	2.8000	3.020000	2.80000	2.9200	+4.286%	66,615	-61.301%
2025-11-13	2.9600	3.000000	2.76500	2.8000	-6.355%	83,578	-59.643%
2025-11-12	2.9000	3.000000	2.88000	2.9900	+3.460%	64,163	-62.207%
2025-11-11	2.8500	2.910000	2.85000	2.8900	+1.404%	32,963	-60.900%
2025-11-10	2.8800	2.950000	2.81080	2.8500	-2.062%	48,122	-60.351%
2025-11-07	2.8400	2.930000	2.77000	2.9100	+2.465%	48,621	-61.168%
2025-11-06	2.8532	2.901200	2.78000	2.8400	-1.730%	69,441	-60.211%
2025-11-05	2.9895	2.989500	2.80000	2.8900	+2.482%	51,727	-60.900%
2025-11-04	2.9600	3.030000	2.80000	2.8200	-4.730%	66,077	-59.929%
2025-11-03	2.8000	3.020000	2.80000	2.9600	+5.714%	114,526	-61.824%
2025-10-31	2.8800	2.880000	2.75000	2.8000	-0.709%	37,048	-59.643%
2025-10-30	2.8200	2.980000	2.79000	2.8200	+1.805%	56,180	-59.929%
2025-10-29	2.8800	2.890000	2.75000	2.7700	-4.811%	101,189	-59.206%
2025-10-28	2.8800	2.955300	2.88000	2.9100	+0.692%	52,000	-61.168%
2025-10-27	3.0000	3.000000	2.85000	2.8900	-3.020%	45,860	-60.900%
2025-10-24	2.9200	3.050000	2.88000	2.9800	+2.055%	116,754	-62.081%
2025-10-23	2.8000	2.940000	2.80000	2.9200	+3.546%	41,578	-61.301%
2025-10-22	2.8700	2.899900	2.75790	2.8200	-3.425%	75,060	-59.929%
2025-10-21	3.0100	3.020000	2.88600	2.9200	-2.667%	20,856	-61.301%
2025-10-20	2.9500	3.070000	2.95000	3.0000	+2.740%	65,914	-62.333%
2025-10-17	2.8100	2.930000	2.81000	2.9200	0.000%	53,616	-61.301%
2025-10-16	2.8921	2.940000	2.85000	2.9200	+0.690%	82,407	-61.301%
2025-10-15	3.0300	3.030000	2.89000	2.9000	-2.685%	71,368	-61.034%
2025-10-14	2.9100	2.995300	2.81000	2.9800	+0.676%	87,218	-62.081%
2025-10-13	3.0600	3.159600	2.93000	2.9600	-2.632%	54,441	-61.824%
2025-10-10	3.2700	3.326400	2.98500	3.0400	-7.599%	159,158	-62.829%
2025-10-09	3.2300	3.330000	3.16000	3.2900	+1.543%	95,204	-65.653%
2025-10-08	3.2500	3.270000	3.14080	3.2400	+0.621%	69,572	-65.123%
2025-10-07	3.0300	3.400000	3.03000	3.2200	+2.875%	359,147	-64.907%
2025-10-06	3.0700	3.150000	2.99000	3.1300	+4.333%	133,284	-63.898%
2025-10-03	3.0200	3.090000	3.00000	3.0000	-0.662%	33,053	-62.333%
2025-10-02	3.0100	3.020000	2.96000	3.0200	+1.003%	36,586	-62.583%
2025-10-01	2.9900	3.035400	2.98000	2.9900	-1.645%	29,044	-62.207%
2025-09-30	3.0800	3.100000	2.95000	3.0400	-1.299%	59,995	-62.829%
2025-09-29	3.1100	3.200000	3.06030	3.0800	-2.532%	86,108	-63.312%
2025-09-26	3.0500	3.240000	3.02000	3.1600	+1.282%	114,359	-64.241%
2025-09-25	3.2300	3.230000	3.04000	3.1200	-3.406%	103,256	-63.782%
2025-09-24	2.8700	3.300000	2.87000	3.2300	+11.379%	227,891	-65.015%
2025-09-23	2.9000	2.970000	2.82370	2.9000	+1.045%	50,585	-61.034%
2025-09-22	2.8000	2.890000	2.73000	2.8700	+1.056%	67,445	-60.627%
2025-09-19	2.8100	2.869000	2.73000	2.8400	+4.412%	278,511	-60.211%
2025-09-18	2.9202	2.980000	2.71000	2.7200	-4.895%	114,744	-58.456%
2025-09-17	2.9200	2.960000	2.81000	2.8600	+0.704%	61,453	-60.490%
2025-09-16	2.8500	2.893300	2.82000	2.8400	-1.045%	45,163	-60.211%
2025-09-15	2.8200	2.900700	2.78000	2.8700	+0.702%	80,435	-60.627%
2025-09-12	2.7200	2.860000	2.72000	2.8500	+2.888%	56,808	-60.351%
2025-09-11	2.7000	2.800000	2.68000	2.7700	+3.358%	63,234	-59.206%
2025-09-10	2.7000	2.750000	2.63500	2.6800	-2.545%	65,265	-57.836%
2025-09-09	2.7200	2.750000	2.66000	2.7500	+1.103%	53,603	-58.909%
2025-09-08	2.7000	2.750000	2.63000	2.7200	+2.642%	58,424	-58.456%
2025-09-05	2.7100	2.730000	2.55000	2.6500	-2.574%	64,257	-57.358%
2025-09-04	2.7100	2.730000	2.51000	2.7200	+0.369%	134,082	-58.456%
2025-09-03	2.7600	2.840000	2.68000	2.7100	-0.733%	67,948	-58.303%
2025-09-02	2.8300	2.840000	2.64000	2.7300	-3.534%	126,078	-58.608%
2025-08-29	3.1300	3.130000	2.78000	2.8300	-8.117%	134,123	-60.071%
2025-08-28	3.0100	3.138800	3.00000	3.0800	+3.356%	81,738	-63.312%
2025-08-27	2.9800	3.070000	2.93000	2.9800	0.000%	62,551	-62.081%
2025-08-26	2.9500	3.020000	2.92000	2.9800	+1.706%	74,342	-62.081%
2025-08-25	3.3100	3.310000	2.93000	2.9300	-8.723%	130,640	-61.433%
2025-08-22	3.0700	3.354500	3.07000	3.2100	+5.592%	143,585	-64.798%
2025-08-21	3.1000	3.125000	3.00000	3.0400	-1.618%	51,594	-62.829%
2025-08-20	2.8700	3.100000	2.87000	3.0900	+8.421%	137,450	-63.430%
2025-08-19	3.1300	3.150000	2.85000	2.8500	-8.946%	201,394	-60.351%
2025-08-18	3.2900	3.340000	3.12000	3.1300	-5.152%	174,027	-63.898%
2025-08-15	3.0400	3.380000	3.04000	3.3000	+8.553%	239,878	-65.758%
2025-08-14	3.0000	3.100000	2.90000	3.0400	+2.357%	77,813	-62.829%
2025-08-13	2.9500	3.044200	2.91000	2.9700	+1.020%	77,993	-61.953%
2025-08-12	2.9200	2.960000	2.90000	2.9400	-0.339%	68,382	-61.565%
2025-08-11	2.7000	3.059900	2.70000	2.9500	+9.259%	284,835	-61.695%
2025-08-08	2.6800	2.859900	2.62000	2.7000	+3.053%	90,858	-58.148%
2025-08-07	2.8400	2.959900	2.59000	2.6200	-8.392%	383,166	-56.870%
2025-08-06	2.9900	3.113800	2.80000	2.8600	-4.667%	184,772	-60.490%
2025-08-05	3.1600	3.180000	2.94000	3.0000	-6.250%	138,300	-62.333%
2025-08-04	2.7500	3.200000	2.74000	3.2000	+16.364%	236,677	-64.688%
2025-08-01	2.3900	2.770000	2.39000	2.7500	+14.583%	320,002	-58.909%
2025-07-31	2.8800	2.900000	2.40000	2.4000	-16.667%	474,121	-52.917%
2025-07-30	2.9700	2.981000	2.83000	2.8800	-3.356%	102,027	-60.764%
2025-07-29	2.9800	3.180000	2.96000	2.9800	-1.325%	141,334	-62.081%
2025-07-28	3.0000	3.062900	2.90000	3.0200	+0.332%	107,058	-62.583%
2025-07-25	3.2500	3.300000	2.96000	3.0100	-7.385%	217,996	-62.458%
2025-07-24	3.0900	3.390000	3.09000	3.2500	+5.863%	215,300	-65.231%
2025-07-23	2.9500	3.105000	2.91000	3.0700	+1.993%	231,876	-63.192%
2025-07-22	3.4600	3.460000	2.95000	3.0100	-14.489%	644,039	-62.458%
2025-07-21	3.3900	3.600000	3.35000	3.5200	+5.075%	235,523	-67.898%
2025-07-18	3.5900	3.600000	3.35000	3.3500	-6.425%	150,574	-66.269%
2025-07-17	3.5200	3.609200	3.30000	3.5800	+1.705%	408,412	-68.436%
2025-07-16	3.5500	3.920000	3.48000	3.5200	-1.401%	403,438	-67.898%
2025-07-15	3.5500	3.724800	3.28000	3.5700	+1.709%	398,334	-68.347%
2025-07-14	4.0200	4.045000	3.38000	3.5100	-11.587%	735,583	-67.806%
2025-07-11	3.5000	4.170000	3.46000	3.9700	+18.507%	1,193,809	-71.537%
2025-07-10	4.6000	4.950000	3.28000	3.3500	-28.419%	1,431,223	-66.269%
2025-07-09	4.7500	4.780000	4.11000	4.6800	-1.266%	799,482	-75.855%
2025-07-08	4.1000	5.480000	4.07000	4.7400	+18.797%	2,229,176	-76.160%
2025-07-07	3.1100	4.000000	3.04000	3.9900	+28.296%	1,194,545	-71.679%
2025-07-03	3.0800	3.120000	2.80000	3.1100	+0.323%	662,074	-63.666%
2025-07-02	2.4400	3.100000	2.38000	3.1000	+28.099%	1,171,515	-63.548%
2025-07-01	2.2700	2.450000	2.27000	2.4200	+8.764%	494,544	-53.306%
2025-06-30	2.6500	2.700000	2.16000	2.2250	-14.093%	955,045	-49.213%
2025-06-27	2.2300	2.600000	2.20000	2.5900	+18.265%	812,550	-56.371%
2025-06-26	2.1500	2.250000	2.14000	2.1900	+3.302%	294,612	-48.402%
2025-06-25	2.1200	2.290000	2.12000	2.1200	+2.913%	372,620	-46.698%
2025-06-24	1.9800	2.065000	1.96000	2.0600	+5.102%	191,151	-45.146%
2025-06-23	1.8500	2.039900	1.85000	1.9600	+6.522%	199,307	-42.347%
2025-06-20	1.9400	1.970000	1.84000	1.8400	-5.155%	242,822	-38.587%
2025-06-18	2.0500	2.059900	1.89200	1.9400	-3.000%	223,485	-41.753%
2025-06-17	1.9200	2.250000	1.92000	2.0000	+2.564%	646,132	-43.500%
2025-06-16	1.8200	1.980000	1.78000	1.9500	+10.169%	483,143	-42.051%
2025-06-13	1.8000	1.850000	1.74000	1.7700	-4.324%	284,842	-36.158%
2025-06-12	1.6700	1.850000	1.58000	1.8500	+10.778%	362,574	-38.919%
2025-06-11	1.6400	1.695000	1.60080	1.6700	+0.602%	83,406	-32.335%
2025-06-10	1.6400	1.680000	1.59500	1.6600	+2.469%	229,847	-31.928%
2025-06-09	1.5900	1.649900	1.54930	1.6200	+5.195%	298,634	-30.247%
2025-06-06	1.5500	1.650000	1.48010	1.5400	+2.667%	375,238	-26.623%
2025-06-05	1.5700	1.610000	1.42000	1.5000	-5.063%	349,242	-24.667%
2025-06-04	1.6900	1.730000	1.55000	1.5800	-4.242%	313,588	-28.481%
2025-06-03	1.6200	1.810000	1.62000	1.6500	+7.143%	532,312	-31.515%
2025-06-02	1.3800	1.610000	1.38000	1.5400	+12.409%	591,711	-26.623%
2025-05-30	1.3900	1.399800	1.33460	1.3700	-2.143%	129,240	-17.518%
2025-05-29	1.3800	1.430000	1.34000	1.4000	+2.190%	120,745	-19.286%
2025-05-28	1.3900	1.414500	1.29500	1.3700	-0.725%	211,877	-17.518%
2025-05-27	1.1900	1.390000	1.19000	1.3800	+20.000%	419,893	-18.116%
2025-05-23	1.2000	1.209500	1.11000	1.1500	-4.959%	169,524	-1.739%
2025-05-22	1.1800	1.225000	1.14000	1.2100	+1.681%	252,061	-6.612%
2025-05-21	1.3200	1.360000	1.15000	1.1900	-13.139%	460,304	-5.042%
2025-05-20	1.4000	1.410000	1.30000	1.3700	-0.725%	208,012	-17.518%
2025-05-19	1.5200	1.520000	1.34500	1.3800	-6.757%	223,616	-18.116%
2025-05-16	1.2600	1.500000	1.26000	1.4800	+22.314%	471,473	-23.649%
2025-05-15	1.4700	1.479900	1.14000	1.2100	-17.123%	448,453	-6.612%
2025-05-14	1.7000	1.790000	1.41000	1.4600	-13.095%	632,587	-22.603%
2025-05-13	1.3800	1.680000	1.38000	1.6800	+23.529%	708,327	-32.738%
2025-05-12	1.3500	1.420000	1.30000	1.3600	+12.397%	406,245	-16.912%
2025-05-09	1.3200	1.350000	1.18000	1.2100	-8.333%	294,952	-6.612%
2025-05-08	1.2800	1.360000	1.25000	1.3200	+3.937%	320,050	-14.394%
2025-05-07	1.1700	1.295000	1.15000	1.2700	+10.435%	299,704	-11.024%
2025-05-06	1.1400	1.180000	1.12000	1.1500	+2.679%	106,235	-1.739%
2025-05-05	1.0100	1.150000	1.01000	1.1200	+6.667%	178,442	+0.893%
2025-05-02	1.0300	1.070000	1.03000	1.0500	+1.942%	73,863	+7.619%
2025-05-01	1.0300	1.055000	1.01000	1.0300	-2.830%	124,744	+9.709%
2025-04-30	1.0400	1.060000	1.00000	1.0600	+2.913%	190,992	+6.604%
2025-04-29	1.0100	1.059800	0.97850	1.0300	+3.000%	135,603	+9.709%
2025-04-28	1.0000	1.060000	0.92010	1.0000	+2.407%	260,666	+13.000%
2025-04-25	0.9200	1.010000	0.88000	0.9765	+7.190%	205,096	+15.719%
2025-04-24	0.8600	0.935700	0.85000	0.9110	+3.995%	120,293	+24.040%
2025-04-23	0.8200	0.876000	0.80600	0.8760	+5.352%	124,894	+28.995%
2025-04-22	0.8600	0.888400	0.82070	0.8315	-4.743%	161,885	+35.899%
2025-04-21	0.8550	0.896250	0.82000	0.8729	+2.094%	177,614	+29.454%
2025-04-17	0.9900	0.990000	0.85000	0.8550	-11.856%	226,517	+32.164%
2025-04-16	0.8900	1.000000	0.88000	0.9700	+8.344%	278,072	+16.495%
2025-04-15	0.9100	0.920000	0.87140	0.8953	-2.653%	161,985	+26.215%
2025-04-14	0.9494	0.994000	0.90000	0.9197	+0.624%	198,891	+22.866%
2025-04-11	1.0500	1.085000	0.90000	0.9140	-12.952%	469,946	+23.632%
2025-04-10	0.9900	1.087800	0.98690	1.0500	+7.143%	467,199	+7.619%
2025-04-09	0.8889	1.090000	0.85000	0.9800	+9.522%	365,275	+15.306%
2025-04-08	0.8000	1.010000	0.79500	0.8948	+7.807%	574,298	+26.285%
2025-04-07	0.7400	1.340000	0.73480	0.8300	+11.860%	5,082,870	+36.145%

.dark-mode .ghxTGM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ghxTGM{ color: #333333; background-color: white; border: 2px solid #333333; }ABVCABVC BioPharma, Inc. Common Stockstock NASDAQ

ABVC
ABVC BioPharma, Inc. Common Stock
stock NASDAQ