Dark

ALBT
Avalon GloboCare Corp. Common Stock
stock NASDAQ

Market Open

Feb 12, 2026 10:48:57 AM EST

0.8900USD+8.007%(+0.0660)150,227

0.8800Bid 0.9200Ask 0.0500Spread

Pre-market

Feb 12, 2026 9:28:30 AM EST

0.8601USD+3.877%(+0.0321)12,213

After-hours

Feb 11, 2026 4:05:30 PM EST

0.8114USD+0.920%(+0.0074)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-12	0.91000	0.910000	0.880000	0.8900	+7.488%	150,227	0.000%
2026-02-11	0.69350	0.839900	0.680000	0.8280	+16.423%	146,335	+7.488%
2026-02-10	0.71000	0.728999	0.670000	0.7112	+0.509%	20,959	+25.141%
2026-02-09	0.61000	0.735400	0.606500	0.7076	+11.345%	138,463	+25.777%
2026-02-06	0.62220	0.637000	0.575000	0.6355	+5.215%	24,373	+40.047%
2026-02-05	0.63000	0.660000	0.513300	0.6040	-6.153%	96,584	+47.351%
2026-02-04	0.65920	0.690000	0.627200	0.6436	-8.044%	81,572	+38.285%
2026-02-03	0.71700	0.717000	0.655000	0.6999	-4.385%	91,734	+27.161%
2026-02-02	0.77000	0.783000	0.710000	0.7320	-6.870%	104,403	+21.585%
2026-01-30	0.78990	0.794500	0.753200	0.7860	-0.506%	38,998	+13.232%
2026-01-29	0.79365	0.810000	0.750000	0.7900	-2.034%	111,600	+12.658%
2026-01-28	0.80740	0.810000	0.763000	0.8064	-0.444%	60,555	+10.367%
2026-01-27	0.79990	0.810000	0.763000	0.8100	-0.540%	90,822	+9.877%
2026-01-26	0.82860	0.840000	0.783000	0.8144	-1.868%	181,357	+9.283%
2026-01-23	0.88000	0.888000	0.800100	0.8299	-6.941%	205,873	+7.242%
2026-01-22	0.89000	0.930000	0.860700	0.8918	+1.630%	314,524	-0.202%
2026-01-21	0.82000	0.979800	0.800100	0.8775	-20.227%	635,239	+1.425%
2026-01-20	1.17000	1.190000	1.020000	1.1000	-5.983%	7,062,311	-19.091%
2026-01-16	1.15000	1.180000	1.145000	1.1700	+2.632%	11,745	-23.932%
2026-01-15	1.17000	1.170000	1.030000	1.1400	+1.786%	61,447	-21.930%
2026-01-14	1.12210	1.150000	1.031000	1.1200	+0.901%	48,430	-20.536%
2026-01-13	1.12000	1.189900	1.050000	1.1100	-2.632%	46,673	-19.820%
2026-01-12	1.29000	1.300000	1.130000	1.1400	-10.236%	43,140	-21.930%
2026-01-09	1.24000	1.292500	1.200000	1.2700	+1.600%	31,137	-29.921%
2026-01-08	1.20000	1.250000	1.200000	1.2500	+4.167%	25,915	-28.800%
2026-01-07	1.23000	1.250000	1.200000	1.2000	-3.226%	47,324	-25.833%
2026-01-06	1.25000	1.250000	1.190000	1.2400	-0.800%	35,435	-28.226%
2026-01-05	1.27000	1.279900	1.170000	1.2500	0.000%	42,495	-28.800%
2026-01-02	1.22000	1.260000	1.170000	1.2500	+4.167%	33,450	-28.800%
2025-12-31	1.23000	1.230000	1.190000	1.2000	-4.762%	34,994	-25.833%
2025-12-30	1.31000	1.310000	1.201000	1.2600	-5.970%	83,579	-29.365%
2025-12-29	1.34000	1.430000	1.270000	1.3400	+0.752%	189,496	-33.582%
2025-12-26	1.26000	1.330000	1.200000	1.3300	+5.556%	34,052	-33.083%
2025-12-24	1.27000	1.270000	1.200000	1.2600	-1.563%	22,621	-29.365%
2025-12-23	1.30000	1.380000	1.170000	1.2800	-1.538%	126,122	-30.469%
2025-12-22	1.20000	1.400000	1.170000	1.3000	+6.557%	105,487	-31.538%
2025-12-19	1.08000	1.220000	1.000000	1.2200	+12.963%	168,375	-27.049%
2025-12-18	0.89000	1.160000	0.890000	1.0800	+21.704%	643,124	-17.593%
2025-12-17	0.97400	0.974000	0.878200	0.8874	-11.064%	63,064	+0.293%
2025-12-16	1.01500	1.022700	0.900000	0.9978	-1.208%	131,340	-10.804%
2025-12-15	1.20000	1.219900	0.953399	1.0100	-24.627%	1,578,927	-11.881%
2025-12-12	1.38000	1.431000	1.340000	1.3400	-2.899%	33,995	-33.582%
2025-12-11	1.58000	1.616300	1.340000	1.3800	-13.208%	77,492	-35.507%
2025-12-10	1.69000	1.740000	1.531000	1.5900	-7.018%	95,590	-44.025%
2025-12-09	1.42000	1.770000	1.410000	1.7100	+23.913%	296,775	-47.953%
2025-12-08	1.46000	1.529000	1.365000	1.3800	-5.479%	18,757	-35.507%
2025-12-05	1.47000	1.521000	1.440000	1.4600	0.000%	16,881	-39.041%
2025-12-04	1.33240	1.480000	1.320000	1.4600	+12.308%	54,395	-39.041%
2025-12-03	1.35000	1.350000	1.220100	1.3000	-2.256%	40,022	-31.538%
2025-12-02	1.36000	1.470000	1.310500	1.3300	-2.206%	11,606	-33.083%
2025-12-01	1.76000	1.760000	1.290000	1.3600	-8.108%	61,802	-34.559%
2025-11-28	1.47000	1.500000	1.406700	1.4800	-0.671%	72,415	-39.865%
2025-11-26	1.41170	1.530000	1.376500	1.4900	+10.370%	43,927	-40.268%
2025-11-25	1.31000	1.360000	1.210000	1.3500	+3.053%	79,035	-34.074%
2025-11-24	1.58000	1.580000	1.290000	1.3100	-17.610%	103,411	-32.061%
2025-11-21	1.62000	1.620000	1.540000	1.5900	+2.581%	15,732	-44.025%
2025-11-20	1.60000	1.635000	1.500000	1.5500	+1.307%	24,802	-42.581%
2025-11-19	1.55000	1.559900	1.520000	1.5300	+0.658%	8,159	-41.830%
2025-11-18	1.71000	1.750000	1.500000	1.5200	-13.881%	58,662	-41.447%
2025-11-17	1.87000	1.882700	1.760000	1.7650	-2.486%	34,468	-49.575%
2025-11-14	1.82000	1.839100	1.770000	1.8100	-1.630%	19,954	-50.829%
2025-11-13	1.99000	1.990000	1.820000	1.8400	-8.000%	53,491	-51.630%
2025-11-12	2.01000	2.080000	1.920000	2.0000	+0.503%	23,951	-55.500%
2025-11-11	1.99500	2.040000	1.990000	1.9900	-0.995%	9,056	-55.276%
2025-11-10	2.02000	2.080000	1.990000	2.0100	-1.951%	20,840	-55.721%
2025-11-07	1.99730	2.050000	1.891100	2.0500	+1.485%	26,047	-56.585%
2025-11-06	2.03000	2.079600	1.975000	2.0200	-2.885%	21,265	-55.941%
2025-11-05	1.99000	2.080000	1.965000	2.0800	+6.122%	24,462	-57.212%
2025-11-04	2.01000	2.050000	1.950000	1.9600	-6.220%	21,770	-54.592%
2025-11-03	2.10260	2.130000	2.040000	2.0900	-1.415%	30,275	-57.416%
2025-10-31	2.14000	2.140000	2.050000	2.1200	-0.935%	8,039	-58.019%
2025-10-30	2.04000	2.140000	2.010000	2.1400	+3.382%	29,506	-58.411%
2025-10-29	2.04000	2.090000	2.010000	2.0700	-1.429%	14,812	-57.005%
2025-10-28	2.17000	2.171000	2.070100	2.1000	-4.110%	32,574	-57.619%
2025-10-27	2.18000	2.200000	2.150000	2.1900	-1.351%	26,371	-59.361%
2025-10-24	2.22000	2.240000	2.160000	2.2200	0.000%	26,342	-59.910%
2025-10-23	2.22970	2.229700	2.125000	2.2200	+0.909%	12,650	-59.910%
2025-10-22	2.23000	2.260000	2.150000	2.2000	-3.930%	54,377	-59.545%
2025-10-21	2.23000	2.300000	2.200000	2.2900	+1.778%	25,405	-61.135%
2025-10-20	2.21000	2.270000	2.190000	2.2500	+0.446%	42,822	-60.444%
2025-10-17	2.24000	2.260000	2.200000	2.2400	-0.885%	9,018	-60.268%
2025-10-16	2.25000	2.380000	2.190000	2.2600	+0.893%	35,802	-60.619%
2025-10-15	2.23000	2.300000	2.190000	2.2400	0.000%	61,069	-60.268%
2025-10-14	2.23500	2.260000	2.150000	2.2400	-2.183%	263,079	-60.268%
2025-10-13	2.26000	2.400000	2.195000	2.2900	+1.323%	41,220	-61.135%
2025-10-10	2.37000	2.400000	2.210000	2.2601	-5.829%	30,353	-60.621%
2025-10-09	2.39000	2.460000	2.360000	2.4000	+0.418%	23,943	-62.917%
2025-10-08	2.39000	2.400000	2.360000	2.3900	0.000%	21,390	-62.762%
2025-10-07	2.35870	2.419200	2.335000	2.3900	+2.137%	25,111	-62.762%
2025-10-06	2.27000	2.350000	2.210000	2.3400	+4.464%	51,513	-61.966%
2025-10-03	2.22000	2.299900	2.200000	2.2400	-0.444%	24,875	-60.268%
2025-10-02	2.32000	2.378500	2.220000	2.2500	-4.255%	26,810	-60.444%
2025-10-01	2.33000	2.446700	2.300000	2.3500	-1.261%	40,466	-62.128%
2025-09-30	2.37000	2.420000	2.360000	2.3800	-1.653%	25,956	-62.605%
2025-09-29	2.44000	2.494100	2.380000	2.4200	-1.626%	43,055	-63.223%
2025-09-26	2.45000	2.550000	2.420000	2.4600	+2.500%	45,215	-63.821%
2025-09-25	2.51000	2.510000	2.360000	2.4000	-4.762%	66,789	-62.917%
2025-09-24	2.67500	2.730000	2.490000	2.5200	-7.353%	67,290	-64.683%
2025-09-23	2.75000	2.770000	2.670000	2.7200	-0.366%	54,078	-67.279%
2025-09-22	2.72000	2.746300	2.650000	2.7300	+1.487%	21,297	-67.399%
2025-09-19	2.70000	2.770000	2.630000	2.6900	-1.103%	113,893	-66.914%
2025-09-18	2.69000	2.775000	2.670000	2.7200	+4.215%	64,936	-67.279%
2025-09-17	2.67000	2.789200	2.610000	2.6100	-3.333%	63,079	-65.900%
2025-09-16	2.68000	2.790000	2.620100	2.7000	+3.846%	54,825	-67.037%
2025-09-15	2.84000	2.870000	2.600000	2.6000	-7.143%	103,695	-65.769%
2025-09-12	2.79000	2.898700	2.720000	2.8000	+2.941%	98,327	-68.214%
2025-09-11	2.56000	2.810000	2.490000	2.7200	+8.800%	214,998	-67.279%
2025-09-10	2.43000	2.600000	2.400100	2.5000	0.000%	104,467	-64.400%
2025-09-09	2.39000	2.630000	2.320800	2.5000	+6.157%	131,539	-64.400%
2025-09-08	2.37000	2.437100	2.300000	2.3550	+1.509%	86,251	-62.208%
2025-09-05	2.13000	2.349900	2.130000	2.3200	+4.505%	101,218	-61.638%
2025-09-04	2.11000	2.280000	2.060000	2.2200	+7.246%	149,329	-59.910%
2025-09-03	1.98000	2.090000	1.980000	2.0700	+1.970%	39,281	-57.005%
2025-09-02	1.97000	2.138300	1.970000	2.0300	+0.495%	66,093	-56.158%
2025-08-29	2.18000	2.180000	1.970000	2.0200	-5.164%	78,065	-55.941%
2025-08-28	2.10000	2.185000	2.050000	2.1300	+2.899%	72,651	-58.216%
2025-08-27	2.06000	2.140000	2.040000	2.0700	-1.429%	31,733	-57.005%
2025-08-26	2.10000	2.155000	2.050000	2.1000	-1.408%	40,407	-57.619%
2025-08-25	2.13240	2.167400	2.080000	2.1300	-0.467%	37,681	-58.216%
2025-08-22	2.12000	2.200000	2.080500	2.1400	+2.392%	50,871	-58.411%
2025-08-21	2.00000	2.100000	1.991100	2.0900	+5.025%	29,169	-57.416%
2025-08-20	2.03000	2.040000	1.910000	1.9900	-1.970%	34,337	-55.276%
2025-08-19	2.14000	2.201400	2.020000	2.0300	-5.361%	94,614	-56.158%
2025-08-18	2.25000	2.250000	2.120000	2.1450	-5.921%	52,988	-58.508%
2025-08-15	2.25000	2.300000	2.220300	2.2800	+4.110%	37,842	-60.965%
2025-08-14	2.17000	2.236300	2.170000	2.1900	-2.667%	36,485	-59.361%
2025-08-13	2.23000	2.270000	2.180000	2.2500	+4.651%	74,054	-60.444%
2025-08-12	2.20000	2.250000	2.060000	2.1500	-3.587%	123,935	-58.605%
2025-08-11	2.22000	2.300000	2.190000	2.2300	+0.450%	69,591	-60.090%
2025-08-08	2.29000	2.362900	2.150100	2.2200	-5.932%	76,812	-59.910%
2025-08-07	2.64000	2.640000	2.290000	2.3600	-7.813%	143,275	-62.288%
2025-08-06	2.42000	2.640000	2.340000	2.5600	+6.224%	182,268	-65.234%
2025-08-05	2.28000	2.460000	2.224100	2.4100	+6.637%	156,914	-63.071%
2025-08-04	2.19000	2.290000	2.020000	2.2600	+4.630%	216,133	-60.619%
2025-08-01	1.94000	2.240000	1.870000	2.1600	+11.340%	271,004	-58.796%
2025-07-31	2.04000	2.050000	1.900000	1.9400	-6.731%	169,950	-54.124%
2025-07-30	2.15000	2.200000	2.050000	2.0800	-8.370%	356,251	-57.212%
2025-07-29	2.50000	2.515400	2.220000	2.2700	-23.569%	690,494	-60.793%
2025-07-28	2.48000	4.740000	2.480000	2.9700	+30.837%	25,664,085	-70.034%
2025-07-25	2.25000	2.280000	2.200000	2.2700	+0.889%	75,040	-60.793%
2025-07-24	2.39000	2.390000	2.230000	2.2500	-5.462%	98,366	-60.444%
2025-07-23	2.49000	2.490000	2.356500	2.3800	-1.653%	53,517	-62.605%
2025-07-22	2.31000	2.520000	2.310000	2.4200	+4.310%	84,156	-63.223%
2025-07-21	2.22000	2.350000	2.190000	2.3200	+7.407%	92,499	-61.638%
2025-07-18	2.30000	2.370000	2.160000	2.1600	-8.085%	145,128	-58.796%
2025-07-17	2.37000	2.480000	2.150000	2.3500	-2.893%	314,938	-62.128%
2025-07-16	2.46000	2.540000	2.350000	2.4200	-6.923%	254,921	-63.223%
2025-07-15	2.70000	2.700000	2.330000	2.6000	-4.059%	514,312	-65.769%
2025-07-14	2.91000	3.150000	2.560100	2.7100	+6.275%	10,791,717	-67.159%
2025-07-11	2.59000	2.730000	2.540000	2.5500	-1.544%	147,283	-65.098%
2025-07-10	2.63000	2.670000	2.560000	2.5900	-3.358%	24,915	-65.637%
2025-07-09	2.66000	2.740000	2.589000	2.6800	+2.682%	24,584	-66.791%
2025-07-08	2.54000	2.680000	2.520000	2.6100	+2.353%	69,483	-65.900%
2025-07-07	2.65000	2.740000	2.520700	2.5500	-4.851%	81,906	-65.098%
2025-07-03	2.77000	2.813100	2.680000	2.6800	-3.943%	20,538	-66.791%
2025-07-02	2.78000	2.830000	2.733300	2.7900	-1.064%	38,547	-68.100%
2025-07-01	2.78000	2.880000	2.600000	2.8200	+1.439%	52,142	-68.440%
2025-06-30	2.79000	2.999900	2.660100	2.7800	0.000%	151,699	-67.986%
2025-06-27	3.26000	3.305000	2.723700	2.7800	-19.653%	213,281	-67.986%
2025-06-26	3.69000	3.880000	3.200000	3.4600	+0.875%	1,193,892	-74.277%
2025-06-25	2.87000	3.430000	2.851200	3.4300	+19.180%	91,779	-74.052%
2025-06-24	2.95000	2.950000	2.780100	2.8780	+3.899%	11,940	-69.076%
2025-06-23	2.77000	2.860000	2.769900	2.7700	+4.528%	15,097	-67.870%
2025-06-20	3.03000	3.030000	2.650000	2.6500	-9.556%	38,103	-66.415%
2025-06-18	2.93000	3.080000	2.930000	2.9300	-3.300%	4,354	-69.625%
2025-06-17	2.90000	3.090000	2.900000	3.0300	+1.000%	4,637	-70.627%
2025-06-16	3.06000	3.150000	3.000000	3.0000	-4.762%	14,673	-70.333%
2025-06-13	3.00000	3.150000	2.950000	3.1500	+4.305%	12,902	-71.746%
2025-06-12	3.20000	3.200000	2.950000	3.0200	-2.894%	21,104	-70.530%
2025-06-11	3.25000	3.280000	3.100000	3.1100	-0.955%	7,175	-71.383%
2025-06-10	3.35000	3.350000	2.830000	3.1400	-3.681%	41,164	-71.656%
2025-06-09	3.40000	3.420100	3.250000	3.2600	-4.399%	13,252	-72.699%
2025-06-06	3.49000	3.515000	3.410000	3.4100	-0.146%	4,923	-73.900%
2025-06-05	3.51330	3.620000	3.415000	3.4150	-2.429%	6,614	-73.939%
2025-06-04	3.51000	3.690000	3.500000	3.5000	0.000%	16,495	-74.571%
2025-06-03	3.60000	3.690000	3.500000	3.5000	-3.846%	8,700	-74.571%
2025-06-02	3.68000	3.681200	3.400000	3.6400	-1.087%	15,169	-75.549%
2025-05-30	3.74000	3.740700	3.676700	3.6800	-0.541%	5,934	-75.815%
2025-05-29	3.67000	3.790300	3.610000	3.7000	+0.817%	6,489	-75.946%
2025-05-28	3.72000	3.720000	3.610000	3.6700	-2.003%	6,531	-75.749%
2025-05-27	3.77000	3.850000	3.710300	3.7450	-0.663%	10,750	-76.235%
2025-05-23	3.74410	3.890000	3.744100	3.7700	-1.823%	6,373	-76.393%
2025-05-22	3.73000	3.920000	3.680000	3.8400	+1.587%	37,575	-76.823%
2025-05-21	3.89000	3.920000	3.610000	3.7800	-1.305%	8,604	-76.455%
2025-05-20	3.66600	3.873700	3.666000	3.8300	-2.545%	9,374	-76.762%
2025-05-19	3.72000	3.946500	3.720000	3.9300	+5.645%	21,806	-77.354%
2025-05-16	3.63000	3.799900	3.630000	3.7200	+2.479%	6,188	-76.075%
2025-05-15	3.66000	3.720000	3.520000	3.6300	-3.714%	12,312	-75.482%
2025-05-14	3.75000	3.770000	3.680000	3.7700	-0.528%	11,167	-76.393%
2025-05-13	3.81000	3.850100	3.701300	3.7900	-2.067%	15,596	-76.517%
2025-05-12	3.90000	3.981200	3.800000	3.8700	-0.642%	16,566	-77.003%
2025-05-09	3.64000	3.920000	3.640000	3.8950	+3.867%	19,998	-77.150%
2025-05-08	3.58000	3.750000	3.580000	3.7500	+3.022%	10,145	-76.267%
2025-05-07	3.58760	3.695000	3.569700	3.6400	+0.275%	4,635	-75.549%
2025-05-06	3.60000	3.740000	3.567300	3.6300	-1.090%	12,670	-75.482%
2025-05-05	3.73000	3.990000	3.500000	3.6700	-4.675%	59,774	-75.749%
2025-05-02	3.60000	3.860000	3.510100	3.8500	+8.451%	26,927	-76.883%
2025-05-01	3.81000	3.810000	3.500000	3.5500	-4.826%	16,665	-74.930%
2025-04-30	3.90000	3.900000	3.311300	3.7300	-0.267%	34,523	-76.139%
2025-04-29	4.15000	4.360000	3.560000	3.7400	-7.654%	138,723	-76.203%
2025-04-28	3.83000	4.430000	3.640000	4.0500	+9.164%	244,835	-78.025%
2025-04-25	3.40000	3.760000	3.305000	3.7100	+9.278%	38,090	-76.011%
2025-04-24	3.34000	3.990000	3.310000	3.3950	+2.568%	137,113	-73.785%
2025-04-23	3.35000	3.489600	3.225000	3.3100	+3.438%	27,085	-73.112%
2025-04-22	3.34000	3.340000	3.120000	3.2000	-0.929%	13,136	-72.188%
2025-04-21	3.50000	3.520000	3.150000	3.2300	-9.524%	33,465	-72.446%
2025-04-17	3.86000	3.900000	3.520000	3.5700	-8.462%	50,504	-75.070%
2025-04-16	4.00000	5.250000	3.811500	3.9000	-0.033%	473,330	-77.179%
2025-04-15	3.75000	4.010000	3.735000	3.9013	+2.937%	22,852	-77.187%
2025-04-14	3.74000	3.900000	3.660000	3.7900	+1.882%	30,004	-76.517%
2025-04-11	3.50000	3.898500	3.500000	3.7200	-0.535%	30,798	-76.075%
2025-04-10	4.50000	4.599900	3.620000	3.7400	-6.500%	176,772	-76.203%
2025-04-09	4.00000	4.190000	3.900000	4.0000	+2.302%	41,165	-77.750%
2025-04-08	3.90000	4.100000	3.900000	3.9100	-1.263%	6,513	-77.238%
2025-04-07	3.99000	4.126800	3.900000	3.9600	+1.538%	23,421	-77.525%
2025-04-04	4.80000	4.910000	3.820000	3.9000	-18.750%	55,894	-77.179%
2025-04-03	4.88000	4.950000	4.750000	4.8000	0.000%	20,006	-81.458%
2025-04-02	4.88000	4.990000	4.800000	4.8000	-1.639%	24,081	-81.458%
2025-04-01	4.99000	4.995000	4.800000	4.8800	+1.667%	14,725	-81.762%
2025-03-31	5.18000	5.280000	4.800000	4.8000	-8.918%	26,417	-81.458%
2025-03-28	5.26500	5.350000	5.212700	5.2700	-0.940%	7,567	-83.112%
2025-03-27	5.65000	5.650000	5.250000	5.3200	-6.667%	25,910	-83.271%
2025-03-26	5.51000	5.990000	5.180000	5.7000	+2.509%	37,764	-84.386%
2025-03-25	5.93000	6.030000	5.400000	5.5605	-6.859%	33,813	-83.994%
2025-03-24	6.10000	6.100000	5.900000	5.9700	-5.087%	14,903	-85.092%
2025-03-21	6.49000	6.490000	5.800000	6.2900	-1.719%	42,420	-85.851%
2025-03-20	7.04000	7.885200	6.380000	6.4000	-2.141%	116,628	-86.094%
2025-03-19	4.95000	6.720000	4.930000	6.5400	+35.967%	79,263	-86.391%
2025-03-18	4.95000	4.950000	4.800000	4.8100	-1.636%	19,138	-81.497%
2025-03-17	4.91000	5.043997	4.742100	4.8900	0.000%	49,122	-81.800%
2025-03-14	4.68000	5.870000	4.510000	4.8900	+8.667%	69,043	-81.800%
2025-03-13	4.74000	4.740000	4.360000	4.5000	-7.787%	21,140	-80.222%
2025-03-12	4.71000	5.000000	4.703000	4.8800	+5.172%	29,805	-81.762%
2025-03-11	5.49000	5.490000	4.600000	4.6400	-15.483%	72,971	-80.819%
2025-03-10	5.95000	6.280000	5.160000	5.4900	-24.066%	189,892	-83.789%
2025-03-07	11.51000	11.510000	5.215000	7.2300	-33.670%	577,548	-87.690%
2025-03-06	9.68000	11.600000	9.680000	10.9000	+12.603%	113,148	-91.835%
2025-03-05	10.66000	11.390300	9.105000	9.6800	-9.448%	122,246	-90.806%
2025-03-04	9.38000	11.660000	9.380000	10.6900	+18.646%	339,578	-91.674%
2025-03-03	7.65000	9.090000	7.650000	9.0100	+24.276%	259,002	-90.122%
2025-02-28	7.10000	7.820000	7.100000	7.2500	-2.027%	51,467	-87.724%
2025-02-27	9.30000	9.690000	6.590000	7.4000	-11.164%	246,253	-87.973%
2025-02-26	6.55000	9.690000	6.550000	8.3300	+28.351%	330,881	-89.316%
2025-02-25	5.99000	7.310000	5.990000	6.4900	+13.860%	300,841	-86.287%
2025-02-24	5.40000	6.220000	5.400000	5.7000	+5.166%	110,304	-84.386%
2025-02-21	5.01000	5.620000	4.910100	5.4200	+10.612%	100,288	-83.579%
2025-02-20	4.40000	5.000000	4.400000	4.9000	+10.360%	65,832	-81.837%
2025-02-19	4.19000	4.660500	4.050000	4.4400	+6.475%	57,871	-79.955%
2025-02-18	3.78000	4.460000	3.580000	4.1700	+13.008%	154,732	-78.657%
2025-02-14	3.75000	3.750000	3.475200	3.6900	-0.806%	5,276	-75.881%
2025-02-13	3.50000	3.720000	3.330000	3.7200	+5.085%	10,752	-76.075%
2025-02-12	3.43000	3.550000	3.360000	3.5400	-0.562%	7,691	-74.859%
2025-02-11	3.53000	3.597300	3.410000	3.5600	+0.753%	12,214	-75.000%
2025-02-10	3.63000	3.630000	3.420000	3.5334	-2.661%	5,369	-74.812%
2025-02-07	3.73000	3.730000	3.510000	3.6300	+3.714%	2,802	-75.482%
2025-02-06	3.32000	3.500000	3.320000	3.5000	+6.707%	9,075	-74.571%
2025-02-05	3.40000	3.418400	3.280000	3.2800	-3.529%	4,606	-72.866%
2025-02-04	3.33000	3.400000	3.230000	3.4000	+1.796%	8,097	-73.824%
2025-02-03	3.29000	3.370000	3.280000	3.3400	+1.520%	7,494	-73.353%
2025-01-31	3.32000	3.330000	3.256000	3.2900	-0.303%	6,631	-72.948%
2025-01-30	3.34000	3.374100	3.300000	3.3000	-2.367%	7,619	-73.030%
2025-01-29	3.59000	3.590000	3.320000	3.3800	0.000%	7,387	-73.669%
2025-01-28	3.39000	3.470000	3.331400	3.3800	-0.295%	14,273	-73.669%
2025-01-27	3.49000	3.605000	3.345000	3.3900	-5.307%	9,486	-73.746%
2025-01-24	3.46000	3.730000	3.427100	3.5800	+3.468%	43,920	-75.140%
2025-01-23	3.40000	3.570000	3.400000	3.4600	+1.765%	25,487	-74.277%
2025-01-22	3.55000	3.650000	3.400000	3.4000	-8.847%	20,674	-73.824%
2025-01-21	3.46000	3.730000	3.359100	3.7300	+1.913%	34,925	-76.139%
2025-01-17	3.54000	3.710000	3.485000	3.6600	+5.579%	54,968	-75.683%
2025-01-16	3.77000	3.770000	3.460000	3.4666	-8.048%	12,370	-74.326%
2025-01-15	3.43000	3.810000	3.430000	3.7700	+12.537%	65,965	-76.393%
2025-01-14	3.20000	3.500000	3.200000	3.3500	+3.077%	222,597	-73.433%
2025-01-13	3.40000	3.410000	3.220000	3.2500	-5.797%	18,991	-72.615%
2025-01-10	3.54000	3.580000	3.400000	3.4500	-2.542%	18,896	-74.203%
2025-01-08	3.70000	3.770000	3.470000	3.5400	-6.349%	27,032	-74.859%
2025-01-07	3.97000	3.970000	3.700000	3.7800	-3.325%	13,279	-76.455%
2025-01-06	3.77000	3.970000	3.720100	3.9100	+6.831%	45,917	-77.238%
2025-01-03	3.50000	3.740000	3.500000	3.6600	+6.706%	74,123	-75.683%
2025-01-02	3.26000	3.776400	3.100000	3.4300	+5.215%	104,061	-74.052%
2024-12-31	3.40000	3.560000	3.260000	3.2600	-4.956%	33,278	-72.699%
2024-12-30	2.90000	3.480000	2.900000	3.4300	+4.255%	114,244	-74.052%
2024-12-27	3.55000	4.411100	2.940000	3.2900	-7.324%	244,219	-72.948%
2024-12-26	4.06000	4.250000	3.544900	3.5500	-13.415%	41,296	-74.930%
2024-12-24	3.50000	4.100000	3.500000	4.1000	+14.846%	98,462	-78.293%
2024-12-23	3.42000	3.723600	3.420000	3.5700	+4.386%	136,188	-75.070%
2024-12-20	3.63000	4.100000	3.358600	3.4200	-12.082%	52,831	-73.977%
2024-12-19	2.83000	4.299900	2.799600	3.8900	+45.149%	369,346	-77.121%
2024-12-18	3.04000	3.100000	2.680000	2.6800	-14.377%	69,621	-66.791%
2024-12-17	3.75000	3.810000	3.030100	3.1300	-18.912%	52,915	-71.565%
2024-12-16	4.51000	4.580000	3.790000	3.8600	-16.087%	127,539	-76.943%
2024-12-13	4.68000	4.730000	4.390000	4.6000	-4.762%	104,763	-80.652%
2024-12-12	4.91000	5.200000	4.720000	4.8300	+2.114%	222,579	-81.573%
2024-12-11	4.08000	5.200000	4.080000	4.7300	+12.888%	463,339	-81.184%
2024-12-10	3.72000	4.380000	3.720000	4.1900	+3.457%	218,536	-78.759%
2024-12-09	4.00000	4.230000	3.650000	4.0500	-1.699%	500,102	-78.025%
2024-12-06	6.32000	6.550000	3.790000	4.1200	+54.887%	48,779,230	-78.398%
2024-12-05	2.57000	3.000000	2.570000	2.6600	+4.724%	85,173	-66.541%
2024-12-04	2.39000	2.650000	2.390000	2.5400	+6.723%	88,238	-64.961%
2024-12-03	2.46000	2.521100	2.370000	2.3800	-2.857%	22,435	-62.605%
2024-12-02	2.82000	2.820000	2.350000	2.4500	-12.500%	71,741	-63.673%
2024-11-29	2.79000	2.800000	2.700000	2.8000	0.000%	37,809	-68.214%
2024-11-27	2.73000	2.840000	2.730000	2.8000	+2.564%	29,572	-68.214%
2024-11-26	2.76000	3.048600	2.680000	2.7300	+1.111%	135,638	-67.399%
2024-11-25	2.49000	2.740000	2.400000	2.7000	+8.434%	224,311	-67.037%
2024-11-22	2.65000	2.760000	2.400000	2.4900	-6.038%	54,798	-64.257%
2024-11-21	2.78000	2.900000	2.630000	2.6500	-4.676%	40,058	-66.415%
2024-11-20	2.75000	2.870000	2.690500	2.7800	0.000%	20,388	-67.986%
2024-11-19	2.63000	2.890000	2.530000	2.7800	+2.583%	153,751	-67.986%
2024-11-18	2.94000	3.040000	2.700000	2.7100	-13.968%	64,177	-67.159%
2024-11-15	3.01000	3.270000	3.010000	3.1500	+4.305%	69,845	-71.746%
2024-11-14	3.06000	3.090000	2.964700	3.0200	-3.205%	45,559	-70.530%
2024-11-13	3.20000	3.210000	3.012000	3.1200	-1.266%	44,378	-71.474%
2024-11-12	3.52000	3.690000	3.090000	3.1600	-7.602%	218,702	-71.835%
2024-11-11	3.27000	3.500000	3.060000	3.4200	+4.587%	114,028	-73.977%
2024-11-08	3.44000	3.560000	3.130000	3.2700	-4.942%	69,380	-72.783%
2024-11-07	2.98000	3.570000	2.980000	3.4400	+13.158%	205,400	-74.128%
2024-11-06	3.19000	3.320000	2.810000	3.0400	-15.556%	390,435	-70.724%
2024-11-05	4.11000	4.690000	3.210100	3.6000	+60.714%	33,703,950	-75.278%
2024-11-04	2.49000	2.490000	2.110000	2.2400	-23.810%	362,198	-60.268%
2024-11-01	3.17000	3.280000	2.700000	2.9400	-6.070%	101,469	-69.728%
2024-10-31	3.29000	3.356900	2.900000	3.1300	-6.006%	110,499	-71.565%
2024-10-30	3.29000	3.490000	3.270000	3.3300	+1.216%	137,376	-73.273%
2024-10-29	3.86000	4.010000	3.280100	3.2900	-23.488%	378,205	-72.948%
2024-10-28	3.95000	4.600000	3.710000	4.3000	+24.638%	942,905	-79.302%
2024-10-25	3.75000	3.795000	2.730000	3.4500	+13.749%	1,895,683	-74.203%
2024-10-24	2.85000	3.673500	2.626500	3.0330	+0.198%	174,377	-70.656%
2024-10-23	2.97000	3.823500	2.970000	3.0270	+1.919%	374,370	-70.598%
2024-10-22	3.00000	3.147000	2.733000	2.9700	-1.000%	83,474	-70.034%
2024-10-21	2.70000	4.500000	2.665500	3.0000	+11.111%	561,935	-70.333%
2024-10-18	2.56050	2.850000	2.500500	2.7000	+2.273%	27,989	-67.037%
2024-10-17	3.10200	3.150000	2.424000	2.6400	-18.969%	57,432	-66.288%
2024-10-16	3.06630	3.318000	3.066300	3.2580	+0.092%	6,878	-72.683%
2024-10-15	3.16200	3.255000	3.118500	3.2550	+0.883%	3,648	-72.657%
2024-10-14	3.07500	3.226500	3.022500	3.2265	-0.046%	5,485	-72.416%
2024-10-11	3.16500	3.255000	3.060000	3.2280	+1.991%	5,169	-72.429%
2024-10-10	3.09000	3.358500	3.000000	3.1650	-0.331%	9,067	-71.880%
2024-10-09	3.30300	3.363000	3.037500	3.1755	-6.740%	38,845	-71.973%
2024-10-08	3.11700	3.450000	2.940000	3.4050	+8.612%	57,150	-73.862%
2024-10-07	3.20550	3.205500	2.992500	3.1350	-2.199%	4,898	-71.611%
2024-10-04	2.94000	3.205500	2.911500	3.2055	+6.957%	11,687	-72.235%
2024-10-03	2.89950	3.075000	2.899500	2.9970	-0.100%	4,298	-70.304%
2024-10-02	3.00000	3.031500	2.899500	3.0000	-1.672%	5,530	-70.333%
2024-10-01	3.12300	3.148500	3.015000	3.0510	-2.305%	5,235	-70.829%
2024-09-30	3.16500	3.223500	3.002300	3.1230	-4.055%	11,456	-71.502%
2024-09-27	3.27000	3.285000	3.168000	3.2550	-0.913%	4,479	-72.657%
2024-09-26	3.15000	3.375000	3.150000	3.2850	+1.860%	6,391	-72.907%
2024-09-25	3.28500	3.300000	3.120000	3.2250	-1.826%	3,548	-72.403%
2024-09-24	3.09000	3.405000	3.045000	3.2850	+6.311%	20,695	-72.907%
2024-09-23	3.01500	3.231000	2.920500	3.0900	+0.488%	15,313	-71.197%
2024-09-20	3.13500	3.150000	2.929500	3.0750	-1.490%	22,336	-71.057%
2024-09-19	2.97000	3.270000	2.946000	3.1215	+6.663%	10,387	-71.488%
2024-09-18	3.06000	3.060000	2.865000	2.9265	-5.291%	30,036	-69.588%
2024-09-17	3.33000	3.381000	3.075000	3.0900	-14.981%	66,257	-71.197%
2024-09-16	3.87000	3.870000	3.600000	3.6345	-3.080%	15,773	-75.512%
2024-09-13	3.77700	3.882000	3.628500	3.7500	+1.010%	76,291	-76.267%
2024-09-12	4.36500	4.365000	3.660000	3.7125	-17.500%	55,265	-76.027%
2024-09-11	5.23350	5.325000	4.201500	4.5000	-13.843%	71,203	-80.222%
2024-09-10	5.34000	5.505000	4.959000	5.2230	-4.863%	157,221	-82.960%
2024-09-09	5.32800	5.850000	4.696500	5.4900	+7.331%	221,832	-83.789%
2024-09-06	4.33500	5.250000	4.050000	5.1150	+22.178%	284,555	-82.600%
2024-09-05	3.85800	4.425000	3.822000	4.1865	+5.241%	18,773	-78.741%
2024-09-04	3.76800	4.200000	3.765000	3.9780	-3.212%	14,641	-77.627%
2024-09-03	3.52500	4.197000	3.525000	4.1100	+11.473%	35,784	-78.345%
2024-08-30	3.74400	3.798000	3.600000	3.6870	-0.081%	24,571	-75.861%
2024-08-29	3.85800	3.900000	3.616500	3.6900	-7.240%	47,936	-75.881%
2024-08-28	4.20000	4.239000	3.946500	3.9780	-6.223%	18,449	-77.627%
2024-08-27	4.33350	4.431000	4.075500	4.2420	-3.316%	10,586	-79.019%
2024-08-26	4.53000	4.549500	4.275000	4.3875	-3.561%	14,500	-79.715%
2024-08-23	4.80000	5.021500	4.066500	4.5495	-5.248%	35,886	-80.437%
2024-08-22	4.95000	5.209500	4.693500	4.8015	-4.162%	31,483	-81.464%

.dark-mode .d1S9QY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d1S9QY{ color: #333333; background-color: white; border: 2px solid #333333; }ALBTAvalon GloboCare Corp. Common Stockstock NASDAQ

ALBT
Avalon GloboCare Corp. Common Stock
stock NASDAQ