Dark

ABVC
ABVC BioPharma, Inc. Common Stock
stock NASDAQ

Market Open

Jul 9, 2026 1:43:12 PM EDT

1.59USD-21.287%(-0.43)342,912

1.57Bid 1.60Ask 0.03Spread

Pre-market

Jul 8, 2026 8:24:30 AM EDT

2.06USD+1.980%(+0.04)0

After-hours

Jul 8, 2026 4:00:30 PM EDT

2.02USD+0.748%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-09	1.9700	1.970000	1.580000	1.5900	-21.287%	342,912	0.000%
2026-07-08	2.0200	2.110000	1.960000	2.0200	0.000%	277,801	-21.287%
2026-07-07	1.9500	2.150000	1.930000	2.0200	+6.316%	496,346	-21.287%
2026-07-06	1.7800	1.995900	1.780000	1.9000	+5.556%	325,058	-16.316%
2026-07-02	1.7800	1.836100	1.690000	1.8000	+1.695%	118,824	-11.667%
2026-07-01	1.5600	1.830000	1.540000	1.7700	+12.025%	277,719	-10.169%
2026-06-30	1.5900	1.597700	1.520000	1.5800	+0.637%	190,937	+0.633%
2026-06-29	1.5200	1.612900	1.500000	1.5700	+2.614%	183,347	+1.274%
2026-06-26	1.4900	1.557700	1.420000	1.5300	+5.517%	216,683	+3.922%
2026-06-25	1.3600	1.579500	1.340000	1.4500	+9.023%	354,400	+9.655%
2026-06-24	1.3400	1.440000	1.320000	1.3300	+1.527%	73,338	+19.549%
2026-06-23	1.3300	1.343200	1.280000	1.3100	-0.758%	94,577	+21.374%
2026-06-22	1.3400	1.410000	1.280000	1.3200	-2.222%	90,701	+20.455%
2026-06-18	1.3800	1.410000	1.302000	1.3500	-0.735%	77,038	+17.778%
2026-06-17	1.3000	1.432700	1.300000	1.3600	+5.426%	102,931	+16.912%
2026-06-16	1.2300	1.360000	1.225000	1.2900	+2.381%	431,238	+23.256%
2026-06-15	1.1900	1.290000	1.190000	1.2600	+5.882%	92,312	+26.190%
2026-06-12	1.3300	1.330000	1.190000	1.1900	-9.160%	77,029	+33.613%
2026-06-11	1.3200	1.330000	1.290000	1.3100	+1.550%	33,573	+21.374%
2026-06-10	1.3200	1.367700	1.280000	1.2900	-2.273%	53,776	+23.256%
2026-06-09	1.3800	1.380000	1.280000	1.3200	-1.493%	128,389	+20.455%
2026-06-08	1.3800	1.380000	1.320000	1.3400	+0.752%	77,637	+18.657%
2026-06-05	1.4100	1.484500	1.290000	1.3300	-7.639%	180,199	+19.549%
2026-06-04	1.3200	1.460000	1.250000	1.4400	+12.500%	192,288	+10.417%
2026-06-03	1.2500	1.370000	1.230000	1.2800	+2.400%	130,559	+24.219%
2026-06-02	1.3900	1.399600	1.210000	1.2500	-8.088%	110,534	+27.200%
2026-06-01	1.3800	1.397200	1.260000	1.3600	-3.546%	144,595	+16.912%
2026-05-29	1.4200	1.450000	1.390000	1.4100	0.000%	91,389	+12.766%
2026-05-28	1.3900	1.450000	1.355000	1.4100	+1.439%	143,747	+12.766%
2026-05-27	1.2900	1.460000	1.260000	1.3900	+7.752%	232,037	+14.388%
2026-05-26	1.1700	1.313500	1.140000	1.2900	+13.158%	204,416	+23.256%
2026-05-22	1.1000	1.180000	1.040100	1.1400	+2.703%	254,574	+39.474%
2026-05-21	1.1000	1.145300	1.020000	1.1100	+0.909%	118,708	+43.243%
2026-05-20	1.0800	1.130000	1.030000	1.1000	0.000%	78,872	+44.545%
2026-05-19	1.0900	1.110000	1.015000	1.1000	+2.804%	66,717	+44.545%
2026-05-18	1.1000	1.159700	0.997700	1.0700	-1.835%	129,665	+48.598%
2026-05-15	1.0800	1.100000	1.050000	1.0900	+0.926%	68,612	+45.872%
2026-05-14	1.0700	1.090000	1.040000	1.0800	+0.935%	76,387	+47.222%
2026-05-13	1.0600	1.090000	1.049900	1.0700	+1.905%	96,828	+48.598%
2026-05-12	1.0200	1.080000	1.012400	1.0500	+2.941%	79,208	+51.429%
2026-05-11	1.0600	1.090000	1.015000	1.0200	-3.774%	78,169	+55.882%
2026-05-08	1.1000	1.120000	1.060000	1.0600	-3.636%	67,734	+50.000%
2026-05-07	1.1200	1.150000	1.095000	1.1000	0.000%	73,585	+44.545%
2026-05-06	1.0300	1.120000	1.010000	1.1000	+6.796%	160,095	+44.545%
2026-05-05	1.0800	1.090000	1.020000	1.0300	-1.905%	78,762	+54.369%
2026-05-04	1.0400	1.088800	1.020000	1.0500	+1.942%	78,060	+51.429%
2026-05-01	1.0500	1.055700	1.020000	1.0300	0.000%	18,068	+54.369%
2026-04-30	1.0500	1.060000	1.020000	1.0300	0.000%	54,680	+54.369%
2026-04-29	1.0900	1.090000	1.020000	1.0300	-3.738%	38,233	+54.369%
2026-04-28	1.1000	1.120000	1.060000	1.0700	-0.926%	28,743	+48.598%
2026-04-27	1.0700	1.130000	1.030000	1.0800	+0.935%	55,576	+47.222%
2026-04-24	1.1400	1.150000	1.070000	1.0700	-6.140%	114,149	+48.598%
2026-04-23	1.1800	1.180000	1.110000	1.1400	-3.390%	49,807	+39.474%
2026-04-22	1.2700	1.290000	1.160000	1.1800	-7.087%	108,475	+34.746%
2026-04-21	1.3000	1.310000	1.225000	1.2700	-2.308%	50,724	+25.197%
2026-04-20	1.3200	1.359500	1.255000	1.3000	-1.515%	65,303	+22.308%
2026-04-17	1.2300	1.400000	1.220000	1.3200	+7.317%	106,514	+20.455%
2026-04-16	1.3200	1.380000	1.205000	1.2300	-6.107%	86,420	+29.268%
2026-04-15	1.3400	1.390000	1.210000	1.3100	-3.676%	89,748	+21.374%
2026-04-14	1.3800	1.438000	1.230000	1.3600	-1.449%	139,730	+16.912%
2026-04-13	1.4400	1.462400	1.330000	1.3800	-3.497%	91,932	+15.217%
2026-04-10	1.4500	1.590000	1.349900	1.4300	0.000%	95,480	+11.189%
2026-04-09	1.3900	1.430000	1.310000	1.4300	+0.704%	247,476	+11.189%
2026-04-08	1.4900	1.540000	1.380000	1.4200	-2.069%	117,642	+11.972%
2026-04-07	1.4000	1.750000	1.360000	1.4500	+4.317%	661,605	+9.655%
2026-04-06	1.1100	1.489000	1.110000	1.3900	+27.523%	565,915	+14.388%
2026-04-02	1.0600	1.140000	1.060000	1.0900	+0.926%	54,760	+45.872%
2026-04-01	0.9701	1.130000	0.950100	1.0800	+11.329%	141,320	+47.222%
2026-03-31	0.9400	0.980000	0.920010	0.9701	+6.675%	81,138	+63.901%
2026-03-30	1.0000	1.019200	0.880100	0.9094	-9.060%	105,397	+74.841%
2026-03-27	1.0700	1.070000	0.970000	1.0000	-5.660%	75,271	+59.000%
2026-03-26	1.1596	1.159600	1.040000	1.0600	-1.852%	41,360	+50.000%
2026-03-25	1.1100	1.190000	1.070000	1.0800	-4.425%	41,106	+47.222%
2026-03-24	1.2300	1.230000	1.130000	1.1300	-8.130%	40,667	+40.708%
2026-03-23	1.3123	1.319900	1.212000	1.2300	+0.820%	53,208	+29.268%
2026-03-20	1.3200	1.370000	1.190000	1.2200	-5.426%	77,636	+30.328%
2026-03-19	1.2200	1.320000	1.220000	1.2900	+5.738%	66,153	+23.256%
2026-03-18	1.3350	1.335000	1.220000	1.2200	-8.271%	46,161	+30.328%
2026-03-17	1.3100	1.360000	1.280000	1.3300	+0.758%	28,875	+19.549%
2026-03-16	1.3300	1.380000	1.280000	1.3200	+3.937%	27,254	+20.455%
2026-03-13	1.3900	1.427900	1.220000	1.2700	-7.299%	53,455	+25.197%
2026-03-12	1.4200	1.420000	1.310000	1.3700	-3.521%	53,293	+16.058%
2026-03-11	1.4300	1.430000	1.375000	1.4200	-2.740%	50,295	+11.972%
2026-03-10	1.4696	1.470000	1.400000	1.4600	0.000%	45,658	+8.904%
2026-03-09	1.3850	1.511100	1.270000	1.4600	+8.955%	75,110	+8.904%
2026-03-06	1.4000	1.400000	1.315000	1.3400	-4.965%	30,872	+18.657%
2026-03-05	1.5200	1.520000	1.380000	1.4100	-2.759%	17,439	+12.766%
2026-03-04	1.4300	1.450000	1.398000	1.4500	+2.113%	35,801	+9.655%
2026-03-03	1.4700	1.560000	1.356900	1.4200	-4.054%	92,421	+11.972%
2026-03-02	1.3400	1.674400	1.340000	1.4800	+12.977%	188,260	+7.432%
2026-02-27	1.2900	1.310000	1.180000	1.3100	+1.550%	83,468	+21.374%
2026-02-26	1.3500	1.350000	1.250000	1.2900	-5.147%	39,156	+23.256%
2026-02-25	1.4000	1.400000	1.352000	1.3600	-2.857%	34,077	+16.912%
2026-02-24	1.4000	1.422800	1.375000	1.4000	0.000%	32,123	+13.571%
2026-02-23	1.5000	1.508800	1.360000	1.4000	-7.285%	69,961	+13.571%
2026-02-20	1.5200	1.550000	1.480000	1.5100	-1.307%	35,649	+5.298%
2026-02-19	1.6000	1.600000	1.480000	1.5300	-4.375%	69,690	+3.922%
2026-02-18	1.6200	1.620000	1.580000	1.6000	-1.840%	25,393	-0.625%
2026-02-17	1.6600	1.664400	1.600400	1.6300	-2.395%	46,976	-2.454%
2026-02-13	1.6900	1.760000	1.640000	1.6700	0.000%	22,229	-4.790%
2026-02-12	1.7000	1.710000	1.620000	1.6700	-3.468%	25,689	-4.790%
2026-02-11	1.7000	1.740000	1.620000	1.7300	+1.765%	78,748	-8.092%
2026-02-10	1.7300	1.739900	1.633000	1.7000	-1.734%	27,942	-6.471%
2026-02-09	1.7400	1.790000	1.680000	1.7300	-0.575%	18,093	-8.092%
2026-02-06	1.6600	1.770000	1.660000	1.7400	+8.750%	77,141	-8.621%
2026-02-05	1.8300	1.899900	1.530000	1.6000	-15.789%	183,742	-0.625%
2026-02-04	1.9000	1.900000	1.830000	1.9000	0.000%	42,074	-16.316%
2026-02-03	1.9000	1.980000	1.860000	1.9000	+0.529%	65,199	-16.316%
2026-02-02	2.0200	2.020000	1.860000	1.8900	-6.436%	76,701	-15.873%
2026-01-30	2.1000	2.100000	2.020000	2.0200	-2.885%	56,238	-21.287%
2026-01-29	2.0500	2.099900	2.000000	2.0800	+2.503%	65,423	-23.558%
2026-01-28	2.0900	2.100000	2.000000	2.0292	-1.495%	36,741	-21.644%
2026-01-27	2.1000	2.100000	2.010000	2.0600	-0.483%	48,363	-22.816%
2026-01-26	2.0600	2.070000	2.020000	2.0700	+0.485%	51,108	-23.188%
2026-01-23	2.1100	2.110000	2.045000	2.0600	-0.962%	44,035	-22.816%
2026-01-22	2.0200	2.110000	2.000000	2.0800	+1.463%	50,801	-23.558%
2026-01-21	2.1500	2.190000	2.030000	2.0500	-4.651%	76,476	-22.439%
2026-01-20	2.0000	2.200000	2.000000	2.1500	+6.436%	45,506	-26.047%
2026-01-16	2.0000	2.060000	1.980100	2.0200	-1.463%	43,233	-21.287%
2026-01-15	2.1200	2.120000	2.040000	2.0500	-1.442%	41,759	-22.439%
2026-01-14	2.1000	2.110000	1.960000	2.0800	-0.952%	58,593	-23.558%
2026-01-13	2.0800	2.150000	2.020000	2.1000	+0.962%	24,695	-24.286%
2026-01-12	2.2100	2.210000	2.000000	2.0800	-4.587%	94,353	-23.558%
2026-01-09	2.2500	2.300000	2.140000	2.1800	-3.111%	65,296	-27.064%
2026-01-08	2.2800	2.310000	2.250000	2.2500	-2.597%	19,610	-29.333%
2026-01-07	2.2700	2.380000	2.211600	2.3100	+1.762%	44,552	-31.169%
2026-01-06	2.3500	2.350000	2.228900	2.2700	-3.404%	22,098	-29.956%
2026-01-05	2.2000	2.430000	2.160000	2.3500	+7.306%	92,699	-32.340%
2026-01-02	2.1300	2.190000	2.100000	2.1900	+2.817%	52,592	-27.397%
2025-12-31	2.1500	2.240000	2.050000	2.1300	-0.930%	91,786	-25.352%
2025-12-30	2.3100	2.360000	2.150000	2.1500	-6.926%	70,805	-26.047%
2025-12-29	2.4300	2.484300	2.300000	2.3100	-4.938%	73,836	-31.169%
2025-12-26	2.3700	2.530000	2.330000	2.4300	+4.292%	92,851	-34.568%
2025-12-24	2.3000	2.360000	2.247400	2.3300	+3.097%	40,675	-31.760%
2025-12-23	2.4400	2.440000	2.260000	2.2600	-3.830%	85,477	-29.646%
2025-12-22	2.2300	2.470000	2.230000	2.3500	+7.306%	119,744	-32.340%
2025-12-19	2.0800	2.270000	2.050000	2.1900	+7.353%	132,822	-27.397%
2025-12-18	2.0550	2.090000	2.030000	2.0400	+0.493%	52,051	-22.059%
2025-12-17	2.0600	2.085000	2.000000	2.0300	-1.456%	50,853	-21.675%
2025-12-16	2.0300	2.130000	1.965000	2.0600	+1.478%	83,919	-22.816%
2025-12-15	2.1100	2.230000	2.020000	2.0300	-3.791%	59,567	-21.675%
2025-12-12	2.2500	2.260000	2.085000	2.1100	-6.222%	110,481	-24.645%
2025-12-11	2.2600	2.300000	2.240000	2.2500	+0.897%	72,223	-29.333%
2025-12-10	2.2000	2.280000	2.190000	2.2300	0.000%	80,626	-28.700%
2025-12-09	2.0800	2.290000	2.080000	2.2300	+5.189%	92,212	-28.700%
2025-12-08	2.4000	2.497200	2.060000	2.1200	-12.033%	169,724	-25.000%
2025-12-05	2.5300	2.576000	2.320300	2.4100	-4.743%	118,164	-34.025%
2025-12-04	2.5700	2.602900	2.530000	2.5300	-1.556%	47,831	-37.154%
2025-12-03	2.5500	2.610000	2.490100	2.5700	+0.784%	41,183	-38.132%
2025-12-02	2.6100	2.640000	2.530000	2.5500	-2.299%	29,436	-37.647%
2025-12-01	2.7000	2.700000	2.610000	2.6100	-3.690%	30,077	-39.080%
2025-11-28	2.7300	2.869900	2.670000	2.7100	+1.498%	29,576	-41.328%
2025-11-26	2.5764	2.749900	2.572800	2.6700	+3.891%	65,578	-40.449%
2025-11-25	2.5300	2.580000	2.450000	2.5700	+1.581%	53,626	-38.132%
2025-11-24	2.6500	2.697800	2.490000	2.5300	-5.948%	80,306	-37.154%
2025-11-21	2.7100	2.756500	2.630000	2.6900	+1.128%	49,380	-40.892%
2025-11-20	2.7700	2.890000	2.630000	2.6600	-2.206%	61,458	-40.226%
2025-11-19	2.9100	2.940000	2.655000	2.7200	-6.849%	68,155	-41.544%
2025-11-18	2.7800	2.960000	2.780000	2.9200	+0.690%	60,549	-45.548%
2025-11-17	2.9200	3.060000	2.845000	2.9000	-0.685%	48,974	-45.172%
2025-11-14	2.8000	3.020000	2.800000	2.9200	+4.286%	66,615	-45.548%
2025-11-13	2.9600	3.000000	2.765000	2.8000	-6.355%	83,578	-43.214%
2025-11-12	2.9000	3.000000	2.880000	2.9900	+3.460%	64,163	-46.823%
2025-11-11	2.8500	2.910000	2.850000	2.8900	+1.404%	32,963	-44.983%
2025-11-10	2.8800	2.950000	2.810800	2.8500	-2.062%	48,122	-44.211%
2025-11-07	2.8400	2.930000	2.770000	2.9100	+2.465%	48,621	-45.361%
2025-11-06	2.8532	2.901200	2.780000	2.8400	-1.730%	69,441	-44.014%
2025-11-05	2.9895	2.989500	2.800000	2.8900	+2.482%	51,727	-44.983%
2025-11-04	2.9600	3.030000	2.800000	2.8200	-4.730%	66,077	-43.617%
2025-11-03	2.8000	3.020000	2.800000	2.9600	+5.714%	114,526	-46.284%
2025-10-31	2.8800	2.880000	2.750000	2.8000	-0.709%	37,048	-43.214%
2025-10-30	2.8200	2.980000	2.790000	2.8200	+1.805%	56,180	-43.617%
2025-10-29	2.8800	2.890000	2.750000	2.7700	-4.811%	101,189	-42.599%
2025-10-28	2.8800	2.955300	2.880000	2.9100	+0.692%	52,000	-45.361%
2025-10-27	3.0000	3.000000	2.850000	2.8900	-3.020%	45,860	-44.983%
2025-10-24	2.9200	3.050000	2.880000	2.9800	+2.055%	116,754	-46.644%
2025-10-23	2.8000	2.940000	2.800000	2.9200	+3.546%	41,578	-45.548%
2025-10-22	2.8700	2.899900	2.757900	2.8200	-3.425%	75,060	-43.617%
2025-10-21	3.0100	3.020000	2.886000	2.9200	-2.667%	20,856	-45.548%
2025-10-20	2.9500	3.070000	2.950000	3.0000	+2.740%	65,914	-47.000%
2025-10-17	2.8100	2.930000	2.810000	2.9200	0.000%	53,616	-45.548%
2025-10-16	2.8921	2.940000	2.850000	2.9200	+0.690%	82,407	-45.548%
2025-10-15	3.0300	3.030000	2.890000	2.9000	-2.685%	71,368	-45.172%
2025-10-14	2.9100	2.995300	2.810000	2.9800	+0.676%	87,218	-46.644%
2025-10-13	3.0600	3.159600	2.930000	2.9600	-2.632%	54,441	-46.284%
2025-10-10	3.2700	3.326400	2.985000	3.0400	-7.599%	159,158	-47.697%
2025-10-09	3.2300	3.330000	3.160000	3.2900	+1.543%	95,204	-51.672%
2025-10-08	3.2500	3.270000	3.140800	3.2400	+0.621%	69,572	-50.926%
2025-10-07	3.0300	3.400000	3.030000	3.2200	+2.875%	359,147	-50.621%
2025-10-06	3.0700	3.150000	2.990000	3.1300	+4.333%	133,284	-49.201%
2025-10-03	3.0200	3.090000	3.000000	3.0000	-0.662%	33,053	-47.000%
2025-10-02	3.0100	3.020000	2.960000	3.0200	+1.003%	36,586	-47.351%
2025-10-01	2.9900	3.035400	2.980000	2.9900	-1.645%	29,044	-46.823%
2025-09-30	3.0800	3.100000	2.950000	3.0400	-1.299%	59,995	-47.697%
2025-09-29	3.1100	3.200000	3.060300	3.0800	-2.532%	86,108	-48.377%
2025-09-26	3.0500	3.240000	3.020000	3.1600	+1.282%	114,359	-49.684%
2025-09-25	3.2300	3.230000	3.040000	3.1200	-3.406%	103,256	-49.038%
2025-09-24	2.8700	3.300000	2.870000	3.2300	+11.379%	227,891	-50.774%
2025-09-23	2.9000	2.970000	2.823700	2.9000	+1.045%	50,585	-45.172%
2025-09-22	2.8000	2.890000	2.730000	2.8700	+1.056%	67,445	-44.599%
2025-09-19	2.8100	2.869000	2.730000	2.8400	+4.412%	278,511	-44.014%
2025-09-18	2.9202	2.980000	2.710000	2.7200	-4.895%	114,744	-41.544%
2025-09-17	2.9200	2.960000	2.810000	2.8600	+0.704%	61,453	-44.406%
2025-09-16	2.8500	2.893300	2.820000	2.8400	-1.045%	45,163	-44.014%
2025-09-15	2.8200	2.900700	2.780000	2.8700	+0.702%	80,435	-44.599%
2025-09-12	2.7200	2.860000	2.720000	2.8500	+2.888%	56,808	-44.211%
2025-09-11	2.7000	2.800000	2.680000	2.7700	+3.358%	63,234	-42.599%
2025-09-10	2.7000	2.750000	2.635000	2.6800	-2.545%	65,265	-40.672%
2025-09-09	2.7200	2.750000	2.660000	2.7500	+1.103%	53,603	-42.182%
2025-09-08	2.7000	2.750000	2.630000	2.7200	+2.642%	58,424	-41.544%
2025-09-05	2.7100	2.730000	2.550000	2.6500	-2.574%	64,257	-40.000%
2025-09-04	2.7100	2.730000	2.510000	2.7200	+0.369%	134,082	-41.544%
2025-09-03	2.7600	2.840000	2.680000	2.7100	-0.733%	67,948	-41.328%
2025-09-02	2.8300	2.840000	2.640000	2.7300	-3.534%	126,078	-41.758%
2025-08-29	3.1300	3.130000	2.780000	2.8300	-8.117%	134,123	-43.816%
2025-08-28	3.0100	3.138800	3.000000	3.0800	+3.356%	81,738	-48.377%
2025-08-27	2.9800	3.070000	2.930000	2.9800	0.000%	62,551	-46.644%
2025-08-26	2.9500	3.020000	2.920000	2.9800	+1.706%	74,342	-46.644%
2025-08-25	3.3100	3.310000	2.930000	2.9300	-8.723%	130,640	-45.734%
2025-08-22	3.0700	3.354500	3.070000	3.2100	+5.592%	143,585	-50.467%
2025-08-21	3.1000	3.125000	3.000000	3.0400	-1.618%	51,594	-47.697%
2025-08-20	2.8700	3.100000	2.870000	3.0900	+8.421%	137,450	-48.544%
2025-08-19	3.1300	3.150000	2.850000	2.8500	-8.946%	201,394	-44.211%
2025-08-18	3.2900	3.340000	3.120000	3.1300	-5.152%	174,027	-49.201%
2025-08-15	3.0400	3.380000	3.040000	3.3000	+8.553%	239,878	-51.818%
2025-08-14	3.0000	3.100000	2.900000	3.0400	+2.357%	77,813	-47.697%
2025-08-13	2.9500	3.044200	2.910000	2.9700	+1.020%	77,993	-46.465%
2025-08-12	2.9200	2.960000	2.900000	2.9400	-0.339%	68,382	-45.918%
2025-08-11	2.7000	3.059900	2.700000	2.9500	+9.259%	284,835	-46.102%
2025-08-08	2.6800	2.859900	2.620000	2.7000	+3.053%	90,858	-41.111%
2025-08-07	2.8400	2.959900	2.590000	2.6200	-8.392%	383,166	-39.313%
2025-08-06	2.9900	3.113800	2.800000	2.8600	-4.667%	184,772	-44.406%
2025-08-05	3.1600	3.180000	2.940000	3.0000	-6.250%	138,300	-47.000%
2025-08-04	2.7500	3.200000	2.740000	3.2000	+16.364%	236,677	-50.313%
2025-08-01	2.3900	2.770000	2.390000	2.7500	+14.583%	320,002	-42.182%
2025-07-31	2.8800	2.900000	2.400000	2.4000	-16.667%	474,121	-33.750%
2025-07-30	2.9700	2.981000	2.830000	2.8800	-3.356%	102,027	-44.792%
2025-07-29	2.9800	3.180000	2.960000	2.9800	-1.325%	141,334	-46.644%
2025-07-28	3.0000	3.062900	2.900000	3.0200	+0.332%	107,058	-47.351%
2025-07-25	3.2500	3.300000	2.960000	3.0100	-7.385%	217,996	-47.176%
2025-07-24	3.0900	3.390000	3.090000	3.2500	+5.863%	215,300	-51.077%
2025-07-23	2.9500	3.105000	2.910000	3.0700	+1.993%	231,876	-48.208%
2025-07-22	3.4600	3.460000	2.950000	3.0100	-14.489%	644,039	-47.176%
2025-07-21	3.3900	3.600000	3.350000	3.5200	+5.075%	235,523	-54.830%
2025-07-18	3.5900	3.600000	3.350000	3.3500	-6.425%	150,574	-52.537%
2025-07-17	3.5200	3.609200	3.300000	3.5800	+1.705%	408,412	-55.587%
2025-07-16	3.5500	3.920000	3.480000	3.5200	-1.401%	403,438	-54.830%
2025-07-15	3.5500	3.724800	3.280000	3.5700	+1.709%	398,334	-55.462%
2025-07-14	4.0200	4.045000	3.380000	3.5100	-11.587%	735,583	-54.701%
2025-07-11	3.5000	4.170000	3.460000	3.9700	+18.507%	1,193,809	-59.950%
2025-07-10	4.6000	4.950000	3.280000	3.3500	-28.419%	1,431,223	-52.537%
2025-07-09	4.7500	4.780000	4.110000	4.6800	-1.266%	799,482	-66.026%
2025-07-08	4.1000	5.480000	4.070000	4.7400	+18.797%	2,229,176	-66.456%
2025-07-07	3.1100	4.000000	3.040000	3.9900	+28.296%	1,194,545	-60.150%
2025-07-03	3.0800	3.120000	2.800000	3.1100	+0.323%	662,074	-48.875%
2025-07-02	2.4400	3.100000	2.380000	3.1000	+28.099%	1,171,515	-48.710%
2025-07-01	2.2700	2.450000	2.270000	2.4200	+8.764%	494,544	-34.298%
2025-06-30	2.6500	2.700000	2.160000	2.2250	-14.093%	955,045	-28.539%
2025-06-27	2.2300	2.600000	2.200000	2.5900	+18.265%	812,550	-38.610%
2025-06-26	2.1500	2.250000	2.140000	2.1900	+3.302%	294,612	-27.397%
2025-06-25	2.1200	2.290000	2.120000	2.1200	+2.913%	372,620	-25.000%
2025-06-24	1.9800	2.065000	1.960000	2.0600	+5.102%	191,151	-22.816%
2025-06-23	1.8500	2.039900	1.850000	1.9600	+6.522%	199,307	-18.878%
2025-06-20	1.9400	1.970000	1.840000	1.8400	-5.155%	242,822	-13.587%
2025-06-18	2.0500	2.059900	1.892000	1.9400	-3.000%	223,485	-18.041%
2025-06-17	1.9200	2.250000	1.920000	2.0000	+2.564%	646,132	-20.500%
2025-06-16	1.8200	1.980000	1.780000	1.9500	+10.169%	483,143	-18.462%
2025-06-13	1.8000	1.850000	1.740000	1.7700	-4.324%	284,842	-10.169%
2025-06-12	1.6700	1.850000	1.580000	1.8500	+10.778%	362,574	-14.054%
2025-06-11	1.6400	1.695000	1.600800	1.6700	+0.602%	83,406	-4.790%
2025-06-10	1.6400	1.680000	1.595000	1.6600	+2.469%	229,847	-4.217%
2025-06-09	1.5900	1.649900	1.549300	1.6200	+5.195%	298,634	-1.852%
2025-06-06	1.5500	1.650000	1.480100	1.5400	+2.667%	375,238	+3.247%
2025-06-05	1.5700	1.610000	1.420000	1.5000	-5.063%	349,242	+6.000%
2025-06-04	1.6900	1.730000	1.550000	1.5800	-4.242%	313,588	+0.633%
2025-06-03	1.6200	1.810000	1.620000	1.6500	+7.143%	532,312	-3.636%
2025-06-02	1.3800	1.610000	1.380000	1.5400	+12.409%	591,711	+3.247%
2025-05-30	1.3900	1.399800	1.334600	1.3700	-2.143%	129,240	+16.058%
2025-05-29	1.3800	1.430000	1.340000	1.4000	+2.190%	120,745	+13.571%
2025-05-28	1.3900	1.414500	1.295000	1.3700	-0.725%	211,877	+16.058%
2025-05-27	1.1900	1.390000	1.190000	1.3800	+20.000%	419,893	+15.217%
2025-05-23	1.2000	1.209500	1.110000	1.1500	-4.959%	169,524	+38.261%
2025-05-22	1.1800	1.225000	1.140000	1.2100	+1.681%	252,061	+31.405%
2025-05-21	1.3200	1.360000	1.150000	1.1900	-13.139%	460,304	+33.613%
2025-05-20	1.4000	1.410000	1.300000	1.3700	-0.725%	208,012	+16.058%
2025-05-19	1.5200	1.520000	1.345000	1.3800	-6.757%	223,616	+15.217%
2025-05-16	1.2600	1.500000	1.260000	1.4800	+22.314%	471,473	+7.432%
2025-05-15	1.4700	1.479900	1.140000	1.2100	-17.123%	448,453	+31.405%
2025-05-14	1.7000	1.790000	1.410000	1.4600	-13.095%	632,587	+8.904%
2025-05-13	1.3800	1.680000	1.380000	1.6800	+23.529%	708,327	-5.357%
2025-05-12	1.3500	1.420000	1.300000	1.3600	+12.397%	406,245	+16.912%
2025-05-09	1.3200	1.350000	1.180000	1.2100	-8.333%	294,952	+31.405%
2025-05-08	1.2800	1.360000	1.250000	1.3200	+3.937%	320,050	+20.455%
2025-05-07	1.1700	1.295000	1.150000	1.2700	+10.435%	299,704	+25.197%
2025-05-06	1.1400	1.180000	1.120000	1.1500	+2.679%	106,235	+38.261%
2025-05-05	1.0100	1.150000	1.010000	1.1200	+6.667%	178,442	+41.964%
2025-05-02	1.0300	1.070000	1.030000	1.0500	+1.942%	73,863	+51.429%
2025-05-01	1.0300	1.055000	1.010000	1.0300	-2.830%	124,744	+54.369%
2025-04-30	1.0400	1.060000	1.000000	1.0600	+2.913%	190,992	+50.000%
2025-04-29	1.0100	1.059800	0.978500	1.0300	+3.000%	135,603	+54.369%
2025-04-28	1.0000	1.060000	0.920100	1.0000	+2.407%	260,666	+59.000%
2025-04-25	0.9200	1.010000	0.880000	0.9765	+7.190%	205,096	+62.826%
2025-04-24	0.8600	0.935700	0.850000	0.9110	+3.995%	120,293	+74.533%
2025-04-23	0.8200	0.876000	0.806000	0.8760	+5.352%	124,894	+81.507%
2025-04-22	0.8600	0.888400	0.820700	0.8315	-4.743%	161,885	+91.221%
2025-04-21	0.8550	0.896250	0.820000	0.8729	+2.094%	177,614	+82.151%
2025-04-17	0.9900	0.990000	0.850000	0.8550	-11.856%	226,517	+85.965%
2025-04-16	0.8900	1.000000	0.880000	0.9700	+8.344%	278,072	+63.918%
2025-04-15	0.9100	0.920000	0.871400	0.8953	-2.653%	161,985	+77.594%
2025-04-14	0.9494	0.994000	0.900000	0.9197	+0.624%	198,891	+72.882%
2025-04-11	1.0500	1.085000	0.900000	0.9140	-12.952%	469,946	+73.961%
2025-04-10	0.9900	1.087800	0.986900	1.0500	+7.143%	467,199	+51.429%
2025-04-09	0.8889	1.090000	0.850000	0.9800	+9.522%	365,275	+62.245%
2025-04-08	0.8000	1.010000	0.795000	0.8948	+7.807%	574,298	+77.693%
2025-04-07	0.7400	1.340000	0.734800	0.8300	+11.860%	5,082,870	+91.566%
2025-04-04	0.8805	0.910000	0.739000	0.7420	-18.863%	231,068	+114.286%
2025-04-03	1.1000	1.170000	0.900000	0.9145	-17.240%	500,626	+73.866%
2025-04-02	1.1600	1.390000	1.100000	1.1050	-16.288%	685,641	+43.891%
2025-04-01	1.1400	1.400000	1.110000	1.3200	+24.528%	2,020,661	+20.455%
2025-03-31	0.8680	1.090000	0.850000	1.0600	+23.256%	843,858	+50.000%
2025-03-28	0.8000	0.870000	0.791000	0.8600	+7.635%	220,925	+84.884%
2025-03-27	0.7240	0.816100	0.714500	0.7990	+13.333%	153,497	+98.999%
2025-03-26	0.7100	0.727100	0.690800	0.7050	+2.471%	52,075	+125.532%
2025-03-25	0.7000	0.719900	0.688000	0.6880	-3.071%	47,030	+131.105%
2025-03-24	0.6900	0.728900	0.687100	0.7098	+2.870%	145,524	+124.007%
2025-03-21	0.6604	0.690000	0.649100	0.6900	+3.759%	48,003	+130.435%
2025-03-20	0.6650	0.669900	0.659100	0.6650	+0.758%	32,838	+139.098%
2025-03-19	0.6500	0.675000	0.647100	0.6600	+0.319%	27,854	+140.909%
2025-03-18	0.6600	0.710000	0.645700	0.6579	+1.122%	88,496	+141.678%
2025-03-17	0.6110	0.660000	0.610000	0.6506	+0.728%	124,357	+144.390%
2025-03-14	0.6479	0.679700	0.612000	0.6459	-6.119%	117,517	+146.168%
2025-03-13	0.6961	0.739999	0.650000	0.6880	-1.164%	263,229	+131.105%
2025-03-12	0.6500	0.708700	0.650000	0.6961	+6.275%	152,286	+128.415%
2025-03-11	0.6324	0.658600	0.630200	0.6550	+3.574%	178,341	+142.748%
2025-03-10	0.6500	0.656600	0.625000	0.6324	-0.971%	186,810	+151.423%
2025-03-07	0.6400	0.659900	0.624000	0.6386	+0.361%	199,678	+148.982%
2025-03-06	0.6500	0.657800	0.625000	0.6363	-0.702%	321,021	+149.882%
2025-03-05	0.6300	0.670000	0.630000	0.6408	+1.296%	119,749	+148.127%
2025-03-04	0.6902	0.719600	0.632000	0.6326	-8.345%	96,649	+151.344%
2025-03-03	0.6900	0.720000	0.690000	0.6902	+0.014%	102,792	+130.368%
2025-02-28	0.7550	0.780000	0.672900	0.6901	-13.521%	357,408	+130.401%
2025-02-27	0.8150	0.820100	0.771100	0.7980	-1.809%	165,312	+99.248%
2025-02-26	0.7172	0.840000	0.713800	0.8127	+13.855%	479,728	+95.644%
2025-02-25	0.7122	0.740700	0.681000	0.7138	-3.762%	228,017	+122.751%
2025-02-24	0.6800	0.820000	0.680000	0.7417	+6.018%	1,339,926	+114.372%
2025-02-21	0.6018	0.705000	0.590000	0.6996	+19.590%	1,089,952	+127.273%
2025-02-20	0.5719	0.650000	0.550200	0.5850	+1.036%	591,839	+171.795%
2025-02-19	0.5050	0.610000	0.505000	0.5790	+10.076%	1,009,889	+174.611%
2025-02-18	0.4600	0.880000	0.460000	0.5260	+15.225%	19,344,850	+202.281%
2025-02-14	0.4100	0.460000	0.410000	0.4565	+8.950%	238,939	+248.302%
2025-02-13	0.4201	0.423060	0.400300	0.4190	-0.262%	139,337	+279.475%
2025-02-12	0.4210	0.439000	0.408000	0.4201	-0.214%	80,695	+278.481%
2025-02-11	0.4200	0.437500	0.410100	0.4210	+0.214%	49,815	+277.672%
2025-02-10	0.4400	0.446000	0.400000	0.4201	-3.867%	147,769	+278.481%
2025-02-07	0.4500	0.478900	0.420000	0.4370	-4.585%	140,640	+263.844%
2025-02-06	0.4800	0.484150	0.437000	0.4580	-4.583%	151,467	+247.162%
2025-02-05	0.5000	0.507000	0.460000	0.4800	-0.083%	110,106	+231.250%
2025-02-04	0.4950	0.495000	0.466000	0.4804	-5.433%	88,649	+230.974%
2025-02-03	0.5000	0.520000	0.460000	0.5080	-1.741%	99,344	+212.992%
2025-01-31	0.5200	0.526399	0.503000	0.5170	-0.577%	88,004	+207.544%
2025-01-30	0.5200	0.550000	0.510000	0.5200	-0.192%	95,605	+205.769%
2025-01-29	0.5350	0.547500	0.512000	0.5210	-2.617%	94,754	+205.182%
2025-01-28	0.5400	0.548364	0.520000	0.5350	-0.742%	49,478	+197.196%
2025-01-27	0.5300	0.549990	0.516000	0.5390	+2.941%	49,919	+194.991%
2025-01-24	0.5200	0.549900	0.515000	0.5236	-1.856%	95,346	+203.667%
2025-01-23	0.5190	0.542000	0.513600	0.5335	+2.596%	90,451	+198.032%
2025-01-22	0.5500	0.555856	0.520000	0.5200	-3.917%	111,146	+205.769%
2025-01-21	0.5300	0.560000	0.528000	0.5412	+0.222%	57,793	+193.792%
2025-01-17	0.5700	0.570000	0.530000	0.5400	-2.014%	74,934	+194.444%
2025-01-16	0.5500	0.578000	0.530000	0.5511	+1.119%	114,094	+188.514%

.dark-mode .cYVgK1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cYVgK1{ color: #333333; background-color: white; border: 2px solid #333333; }ABVCABVC BioPharma, Inc. Common Stockstock NASDAQ

ABVC
ABVC BioPharma, Inc. Common Stock
stock NASDAQ