Dark

ALBT
Avalon GloboCare Corp. Common Stock
stock NASDAQ

At Close

Jun 23, 2025 3:43:32 PM EDT

2.86USD+7.925%(+0.21)15,097

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-2.65)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-23	2.7700	2.860000	2.7699	2.7700	+4.528%	15,097	0.000%
2025-06-20	3.0300	3.030000	2.6500	2.6500	-9.556%	38,103	+4.528%
2025-06-18	2.9300	3.080000	2.9300	2.9300	-3.300%	4,354	-5.461%
2025-06-17	2.9000	3.090000	2.9000	3.0300	+1.000%	4,637	-8.581%
2025-06-16	3.0600	3.150000	3.0000	3.0000	-4.762%	14,673	-7.667%
2025-06-13	3.0000	3.150000	2.9500	3.1500	+4.305%	12,902	-12.063%
2025-06-12	3.2000	3.200000	2.9500	3.0200	-2.894%	21,104	-8.278%
2025-06-11	3.2500	3.280000	3.1000	3.1100	-0.955%	7,175	-10.932%
2025-06-10	3.3500	3.350000	2.8300	3.1400	-3.681%	41,164	-11.783%
2025-06-09	3.4000	3.420100	3.2500	3.2600	-4.399%	13,252	-15.031%
2025-06-06	3.4900	3.515000	3.4100	3.4100	-0.146%	4,923	-18.768%
2025-06-05	3.5133	3.620000	3.4150	3.4150	-2.429%	6,614	-18.887%
2025-06-04	3.5100	3.690000	3.5000	3.5000	0.000%	16,495	-20.857%
2025-06-03	3.6000	3.690000	3.5000	3.5000	-3.846%	8,700	-20.857%
2025-06-02	3.6800	3.681200	3.4000	3.6400	-1.087%	15,169	-23.901%
2025-05-30	3.7400	3.740700	3.6767	3.6800	-0.541%	5,934	-24.728%
2025-05-29	3.6700	3.790300	3.6100	3.7000	+0.817%	6,489	-25.135%
2025-05-28	3.7200	3.720000	3.6100	3.6700	-2.003%	6,531	-24.523%
2025-05-27	3.7700	3.850000	3.7103	3.7450	-0.663%	10,750	-26.035%
2025-05-23	3.7441	3.890000	3.7441	3.7700	-1.823%	6,373	-26.525%
2025-05-22	3.7300	3.920000	3.6800	3.8400	+1.587%	37,575	-27.865%
2025-05-21	3.8900	3.920000	3.6100	3.7800	-1.305%	8,604	-26.720%
2025-05-20	3.6660	3.873700	3.6660	3.8300	-2.545%	9,374	-27.676%
2025-05-19	3.7200	3.946500	3.7200	3.9300	+5.645%	21,806	-29.517%
2025-05-16	3.6300	3.799900	3.6300	3.7200	+2.479%	6,188	-25.538%
2025-05-15	3.6600	3.720000	3.5200	3.6300	-3.714%	12,312	-23.691%
2025-05-14	3.7500	3.770000	3.6800	3.7700	-0.528%	11,167	-26.525%
2025-05-13	3.8100	3.850100	3.7013	3.7900	-2.067%	15,596	-26.913%
2025-05-12	3.9000	3.981200	3.8000	3.8700	-0.642%	16,566	-28.424%
2025-05-09	3.6400	3.920000	3.6400	3.8950	+3.867%	19,998	-28.883%
2025-05-08	3.5800	3.750000	3.5800	3.7500	+3.022%	10,145	-26.133%
2025-05-07	3.5876	3.695000	3.5697	3.6400	+0.275%	4,635	-23.901%
2025-05-06	3.6000	3.740000	3.5673	3.6300	-1.090%	12,670	-23.691%
2025-05-05	3.7300	3.990000	3.5000	3.6700	-4.675%	59,774	-24.523%
2025-05-02	3.6000	3.860000	3.5101	3.8500	+8.451%	26,927	-28.052%
2025-05-01	3.8100	3.810000	3.5000	3.5500	-4.826%	16,665	-21.972%
2025-04-30	3.9000	3.900000	3.3113	3.7300	-0.267%	34,523	-25.737%
2025-04-29	4.1500	4.360000	3.5600	3.7400	-7.654%	138,723	-25.936%
2025-04-28	3.8300	4.430000	3.6400	4.0500	+9.164%	244,835	-31.605%
2025-04-25	3.4000	3.760000	3.3050	3.7100	+9.278%	38,090	-25.337%
2025-04-24	3.3400	3.990000	3.3100	3.3950	+2.568%	137,113	-18.409%
2025-04-23	3.3500	3.489600	3.2250	3.3100	+3.438%	27,085	-16.314%
2025-04-22	3.3400	3.340000	3.1200	3.2000	-0.929%	13,136	-13.438%
2025-04-21	3.5000	3.520000	3.1500	3.2300	-9.524%	33,465	-14.241%
2025-04-17	3.8600	3.900000	3.5200	3.5700	-8.462%	50,504	-22.409%
2025-04-16	4.0000	5.250000	3.8115	3.9000	-0.033%	473,330	-28.974%
2025-04-15	3.7500	4.010000	3.7350	3.9013	+2.937%	22,852	-28.998%
2025-04-14	3.7400	3.900000	3.6600	3.7900	+1.882%	30,004	-26.913%
2025-04-11	3.5000	3.898500	3.5000	3.7200	-0.535%	30,798	-25.538%
2025-04-10	4.5000	4.599900	3.6200	3.7400	-6.500%	176,772	-25.936%
2025-04-09	4.0000	4.190000	3.9000	4.0000	+2.302%	41,165	-30.750%
2025-04-08	3.9000	4.100000	3.9000	3.9100	-1.263%	6,513	-29.156%
2025-04-07	3.9900	4.126800	3.9000	3.9600	+1.538%	23,421	-30.051%
2025-04-04	4.8000	4.910000	3.8200	3.9000	-18.750%	55,894	-28.974%
2025-04-03	4.8800	4.950000	4.7500	4.8000	0.000%	20,006	-42.292%
2025-04-02	4.8800	4.990000	4.8000	4.8000	-1.639%	24,081	-42.292%
2025-04-01	4.9900	4.995000	4.8000	4.8800	+1.667%	14,725	-43.238%
2025-03-31	5.1800	5.280000	4.8000	4.8000	-8.918%	26,417	-42.292%
2025-03-28	5.2650	5.350000	5.2127	5.2700	-0.940%	7,567	-47.438%
2025-03-27	5.6500	5.650000	5.2500	5.3200	-6.667%	25,910	-47.932%
2025-03-26	5.5100	5.990000	5.1800	5.7000	+2.509%	37,764	-51.404%
2025-03-25	5.9300	6.030000	5.4000	5.5605	-6.859%	33,813	-50.184%
2025-03-24	6.1000	6.100000	5.9000	5.9700	-5.087%	14,903	-53.601%
2025-03-21	6.4900	6.490000	5.8000	6.2900	-1.719%	42,420	-55.962%
2025-03-20	7.0400	7.885200	6.3800	6.4000	-2.141%	116,628	-56.719%
2025-03-19	4.9500	6.720000	4.9300	6.5400	+35.967%	79,263	-57.645%
2025-03-18	4.9500	4.950000	4.8000	4.8100	-1.636%	19,138	-42.412%
2025-03-17	4.9100	5.043997	4.7421	4.8900	0.000%	49,122	-43.354%
2025-03-14	4.6800	5.870000	4.5100	4.8900	+8.667%	69,043	-43.354%
2025-03-13	4.7400	4.740000	4.3600	4.5000	-7.787%	21,140	-38.444%
2025-03-12	4.7100	5.000000	4.7030	4.8800	+5.172%	29,805	-43.238%
2025-03-11	5.4900	5.490000	4.6000	4.6400	-15.483%	72,971	-40.302%
2025-03-10	5.9500	6.280000	5.1600	5.4900	-24.066%	189,892	-49.545%
2025-03-07	11.5100	11.510000	5.2150	7.2300	-33.670%	577,548	-61.687%
2025-03-06	9.6800	11.600000	9.6800	10.9000	+12.603%	113,148	-74.587%
2025-03-05	10.6600	11.390300	9.1050	9.6800	-9.448%	122,246	-71.384%
2025-03-04	9.3800	11.660000	9.3800	10.6900	+18.646%	339,578	-74.088%
2025-03-03	7.6500	9.090000	7.6500	9.0100	+24.276%	259,002	-69.256%
2025-02-28	7.1000	7.820000	7.1000	7.2500	-2.027%	51,467	-61.793%
2025-02-27	9.3000	9.690000	6.5900	7.4000	-11.164%	246,253	-62.568%
2025-02-26	6.5500	9.690000	6.5500	8.3300	+28.351%	330,881	-66.747%
2025-02-25	5.9900	7.310000	5.9900	6.4900	+13.860%	300,841	-57.319%
2025-02-24	5.4000	6.220000	5.4000	5.7000	+5.166%	110,304	-51.404%
2025-02-21	5.0100	5.620000	4.9101	5.4200	+10.612%	100,288	-48.893%
2025-02-20	4.4000	5.000000	4.4000	4.9000	+10.360%	65,832	-43.469%
2025-02-19	4.1900	4.660500	4.0500	4.4400	+6.475%	57,871	-37.613%
2025-02-18	3.7800	4.460000	3.5800	4.1700	+13.008%	154,732	-33.573%
2025-02-14	3.7500	3.750000	3.4752	3.6900	-0.806%	5,276	-24.932%
2025-02-13	3.5000	3.720000	3.3300	3.7200	+5.085%	10,752	-25.538%
2025-02-12	3.4300	3.550000	3.3600	3.5400	-0.562%	7,691	-21.751%
2025-02-11	3.5300	3.597300	3.4100	3.5600	+0.753%	12,214	-22.191%
2025-02-10	3.6300	3.630000	3.4200	3.5334	-2.661%	5,369	-21.605%
2025-02-07	3.7300	3.730000	3.5100	3.6300	+3.714%	2,802	-23.691%
2025-02-06	3.3200	3.500000	3.3200	3.5000	+6.707%	9,075	-20.857%
2025-02-05	3.4000	3.418400	3.2800	3.2800	-3.529%	4,606	-15.549%
2025-02-04	3.3300	3.400000	3.2300	3.4000	+1.796%	8,097	-18.529%
2025-02-03	3.2900	3.370000	3.2800	3.3400	+1.520%	7,494	-17.066%
2025-01-31	3.3200	3.330000	3.2560	3.2900	-0.303%	6,631	-15.805%
2025-01-30	3.3400	3.374100	3.3000	3.3000	-2.367%	7,619	-16.061%
2025-01-29	3.5900	3.590000	3.3200	3.3800	0.000%	7,387	-18.047%
2025-01-28	3.3900	3.470000	3.3314	3.3800	-0.295%	14,273	-18.047%
2025-01-27	3.4900	3.605000	3.3450	3.3900	-5.307%	9,486	-18.289%
2025-01-24	3.4600	3.730000	3.4271	3.5800	+3.468%	43,920	-22.626%
2025-01-23	3.4000	3.570000	3.4000	3.4600	+1.765%	25,487	-19.942%
2025-01-22	3.5500	3.650000	3.4000	3.4000	-8.847%	20,674	-18.529%
2025-01-21	3.4600	3.730000	3.3591	3.7300	+1.913%	34,925	-25.737%
2025-01-17	3.5400	3.710000	3.4850	3.6600	+5.579%	54,968	-24.317%
2025-01-16	3.7700	3.770000	3.4600	3.4666	-8.048%	12,370	-20.095%
2025-01-15	3.4300	3.810000	3.4300	3.7700	+12.537%	65,965	-26.525%
2025-01-14	3.2000	3.500000	3.2000	3.3500	+3.077%	222,597	-17.313%
2025-01-13	3.4000	3.410000	3.2200	3.2500	-5.797%	18,991	-14.769%
2025-01-10	3.5400	3.580000	3.4000	3.4500	-2.542%	18,896	-19.710%
2025-01-08	3.7000	3.770000	3.4700	3.5400	-6.349%	27,032	-21.751%
2025-01-07	3.9700	3.970000	3.7000	3.7800	-3.325%	13,279	-26.720%
2025-01-06	3.7700	3.970000	3.7201	3.9100	+6.831%	45,917	-29.156%
2025-01-03	3.5000	3.740000	3.5000	3.6600	+6.706%	74,123	-24.317%
2025-01-02	3.2600	3.776400	3.1000	3.4300	+5.215%	104,061	-19.242%
2024-12-31	3.4000	3.560000	3.2600	3.2600	-4.956%	33,278	-15.031%
2024-12-30	2.9000	3.480000	2.9000	3.4300	+4.255%	114,244	-19.242%
2024-12-27	3.5500	4.411100	2.9400	3.2900	-7.324%	244,219	-15.805%
2024-12-26	4.0600	4.250000	3.5449	3.5500	-13.415%	41,296	-21.972%
2024-12-24	3.5000	4.100000	3.5000	4.1000	+14.846%	98,462	-32.439%
2024-12-23	3.4200	3.723600	3.4200	3.5700	+4.386%	136,188	-22.409%
2024-12-20	3.6300	4.100000	3.3586	3.4200	-12.082%	52,831	-19.006%
2024-12-19	2.8300	4.299900	2.7996	3.8900	+45.149%	369,346	-28.792%
2024-12-18	3.0400	3.100000	2.6800	2.6800	-14.377%	69,621	+3.358%
2024-12-17	3.7500	3.810000	3.0301	3.1300	-18.912%	52,915	-11.502%
2024-12-16	4.5100	4.580000	3.7900	3.8600	-16.087%	127,539	-28.238%
2024-12-13	4.6800	4.730000	4.3900	4.6000	-4.762%	104,763	-39.783%
2024-12-12	4.9100	5.200000	4.7200	4.8300	+2.114%	222,579	-42.650%
2024-12-11	4.0800	5.200000	4.0800	4.7300	+12.888%	463,339	-41.438%
2024-12-10	3.7200	4.380000	3.7200	4.1900	+3.457%	218,536	-33.890%
2024-12-09	4.0000	4.230000	3.6500	4.0500	-1.699%	500,102	-31.605%
2024-12-06	6.3200	6.550000	3.7900	4.1200	+54.887%	48,779,230	-32.767%
2024-12-05	2.5700	3.000000	2.5700	2.6600	+4.724%	85,173	+4.135%
2024-12-04	2.3900	2.650000	2.3900	2.5400	+6.723%	88,238	+9.055%
2024-12-03	2.4600	2.521100	2.3700	2.3800	-2.857%	22,435	+16.387%
2024-12-02	2.8200	2.820000	2.3500	2.4500	-12.500%	71,741	+13.061%
2024-11-29	2.7900	2.800000	2.7000	2.8000	0.000%	37,809	-1.071%
2024-11-27	2.7300	2.840000	2.7300	2.8000	+2.564%	29,572	-1.071%
2024-11-26	2.7600	3.048600	2.6800	2.7300	+1.111%	135,638	+1.465%
2024-11-25	2.4900	2.740000	2.4000	2.7000	+8.434%	224,311	+2.593%
2024-11-22	2.6500	2.760000	2.4000	2.4900	-6.038%	54,798	+11.245%
2024-11-21	2.7800	2.900000	2.6300	2.6500	-4.676%	40,058	+4.528%
2024-11-20	2.7500	2.870000	2.6905	2.7800	0.000%	20,388	-0.360%
2024-11-19	2.6300	2.890000	2.5300	2.7800	+2.583%	153,751	-0.360%
2024-11-18	2.9400	3.040000	2.7000	2.7100	-13.968%	64,177	+2.214%
2024-11-15	3.0100	3.270000	3.0100	3.1500	+4.305%	69,845	-12.063%
2024-11-14	3.0600	3.090000	2.9647	3.0200	-3.205%	45,559	-8.278%
2024-11-13	3.2000	3.210000	3.0120	3.1200	-1.266%	44,378	-11.218%
2024-11-12	3.5200	3.690000	3.0900	3.1600	-7.602%	218,702	-12.342%
2024-11-11	3.2700	3.500000	3.0600	3.4200	+4.587%	114,028	-19.006%
2024-11-08	3.4400	3.560000	3.1300	3.2700	-4.942%	69,380	-15.291%
2024-11-07	2.9800	3.570000	2.9800	3.4400	+13.158%	205,400	-19.477%
2024-11-06	3.1900	3.320000	2.8100	3.0400	-15.556%	390,435	-8.882%
2024-11-05	4.1100	4.690000	3.2101	3.6000	+60.714%	33,703,950	-23.056%
2024-11-04	2.4900	2.490000	2.1100	2.2400	-23.810%	362,198	+23.661%
2024-11-01	3.1700	3.280000	2.7000	2.9400	-6.070%	101,469	-5.782%
2024-10-31	3.2900	3.356900	2.9000	3.1300	-6.006%	110,499	-11.502%
2024-10-30	3.2900	3.490000	3.2700	3.3300	+1.216%	137,376	-16.817%
2024-10-29	3.8600	4.010000	3.2801	3.2900	-23.488%	378,205	-15.805%
2024-10-28	3.9500	4.600000	3.7100	4.3000	+24.638%	942,905	-35.581%
2024-10-25	3.7500	3.795000	2.7300	3.4500	+13.749%	1,895,683	-19.710%
2024-10-24	2.8500	3.673500	2.6265	3.0330	+0.198%	174,377	-8.671%
2024-10-23	2.9700	3.823500	2.9700	3.0270	+1.919%	374,370	-8.490%
2024-10-22	3.0000	3.147000	2.7330	2.9700	-1.000%	83,474	-6.734%
2024-10-21	2.7000	4.500000	2.6655	3.0000	+11.111%	561,935	-7.667%
2024-10-18	2.5605	2.850000	2.5005	2.7000	+2.273%	27,989	+2.593%
2024-10-17	3.1020	3.150000	2.4240	2.6400	-18.969%	57,432	+4.924%
2024-10-16	3.0663	3.318000	3.0663	3.2580	+0.092%	6,878	-14.979%
2024-10-15	3.1620	3.255000	3.1185	3.2550	+0.883%	3,648	-14.900%
2024-10-14	3.0750	3.226500	3.0225	3.2265	-0.046%	5,485	-14.148%
2024-10-11	3.1650	3.255000	3.0600	3.2280	+1.991%	5,169	-14.188%
2024-10-10	3.0900	3.358500	3.0000	3.1650	-0.331%	9,067	-12.480%
2024-10-09	3.3030	3.363000	3.0375	3.1755	-6.740%	38,845	-12.770%
2024-10-08	3.1170	3.450000	2.9400	3.4050	+8.612%	57,150	-18.649%
2024-10-07	3.2055	3.205500	2.9925	3.1350	-2.199%	4,898	-11.643%
2024-10-04	2.9400	3.205500	2.9115	3.2055	+6.957%	11,687	-13.586%
2024-10-03	2.8995	3.075000	2.8995	2.9970	-0.100%	4,298	-7.574%
2024-10-02	3.0000	3.031500	2.8995	3.0000	-1.672%	5,530	-7.667%
2024-10-01	3.1230	3.148500	3.0150	3.0510	-2.305%	5,235	-9.210%
2024-09-30	3.1650	3.223500	3.0023	3.1230	-4.055%	11,456	-11.303%
2024-09-27	3.2700	3.285000	3.1680	3.2550	-0.913%	4,479	-14.900%
2024-09-26	3.1500	3.375000	3.1500	3.2850	+1.860%	6,391	-15.677%
2024-09-25	3.2850	3.300000	3.1200	3.2250	-1.826%	3,548	-14.109%
2024-09-24	3.0900	3.405000	3.0450	3.2850	+6.311%	20,695	-15.677%
2024-09-23	3.0150	3.231000	2.9205	3.0900	+0.488%	15,313	-10.356%
2024-09-20	3.1350	3.150000	2.9295	3.0750	-1.490%	22,336	-9.919%
2024-09-19	2.9700	3.270000	2.9460	3.1215	+6.663%	10,387	-11.261%
2024-09-18	3.0600	3.060000	2.8650	2.9265	-5.291%	30,036	-5.348%
2024-09-17	3.3300	3.381000	3.0750	3.0900	-14.981%	66,257	-10.356%
2024-09-16	3.8700	3.870000	3.6000	3.6345	-3.080%	15,773	-23.786%
2024-09-13	3.7770	3.882000	3.6285	3.7500	+1.010%	76,291	-26.133%
2024-09-12	4.3650	4.365000	3.6600	3.7125	-17.500%	55,265	-25.387%
2024-09-11	5.2335	5.325000	4.2015	4.5000	-13.843%	71,203	-38.444%
2024-09-10	5.3400	5.505000	4.9590	5.2230	-4.863%	157,221	-46.965%
2024-09-09	5.3280	5.850000	4.6965	5.4900	+7.331%	221,832	-49.545%
2024-09-06	4.3350	5.250000	4.0500	5.1150	+22.178%	284,555	-45.846%
2024-09-05	3.8580	4.425000	3.8220	4.1865	+5.241%	18,773	-33.835%
2024-09-04	3.7680	4.200000	3.7650	3.9780	-3.212%	14,641	-30.367%
2024-09-03	3.5250	4.197000	3.5250	4.1100	+11.473%	35,784	-32.603%
2024-08-30	3.7440	3.798000	3.6000	3.6870	-0.081%	24,571	-24.871%
2024-08-29	3.8580	3.900000	3.6165	3.6900	-7.240%	47,936	-24.932%
2024-08-28	4.2000	4.239000	3.9465	3.9780	-6.223%	18,449	-30.367%
2024-08-27	4.3335	4.431000	4.0755	4.2420	-3.316%	10,586	-34.701%
2024-08-26	4.5300	4.549500	4.2750	4.3875	-3.561%	14,500	-36.866%
2024-08-23	4.8000	5.021500	4.0665	4.5495	-5.248%	35,886	-39.114%
2024-08-22	4.9500	5.209500	4.6935	4.8015	-4.162%	31,483	-42.310%
2024-08-21	4.9065	5.325000	4.5150	5.0100	-4.023%	30,397	-44.711%
2024-08-20	4.4445	5.293500	4.4010	5.2200	+10.406%	66,590	-46.935%
2024-08-19	4.9140	4.948500	4.0500	4.7280	-5.402%	126,208	-41.413%
2024-08-16	6.0855	6.415500	4.7535	4.9980	-25.956%	198,743	-44.578%
2024-08-15	6.3060	7.095000	5.4150	6.7500	-5.897%	465,399	-58.963%
2024-08-14	12.2550	12.598500	6.3960	7.1730	+87.529%	16,757,156	-61.383%
2024-08-13	3.8535	4.005000	3.6000	3.8250	-1.316%	5,201	-27.582%
2024-08-12	3.9000	4.068000	3.8760	3.8760	-4.012%	3,732	-28.535%
2024-08-09	4.0500	4.192400	4.0125	4.0380	-0.664%	3,089	-31.402%
2024-08-08	4.2000	4.200000	4.0500	4.0650	-0.514%	3,725	-31.857%
2024-08-07	4.0800	4.342500	4.0800	4.0860	-2.366%	2,990	-32.208%
2024-08-06	4.0740	4.602000	4.0740	4.1850	-5.424%	1,776	-33.811%
2024-08-05	4.2000	4.650000	4.0665	4.4250	-1.667%	5,248	-37.401%
2024-08-02	4.8000	5.100000	4.2000	4.5000	-7.092%	8,373	-38.444%
2024-08-01	5.0955	5.095500	4.6515	4.8435	+7.669%	15,184	-42.810%
2024-07-31	5.4900	7.482000	4.3215	4.4985	-14.314%	101,737	-38.424%
2024-07-30	5.7000	5.700000	5.2500	5.2500	-8.616%	1,181	-47.238%
2024-07-29	5.8605	6.150000	5.7000	5.7450	-5.315%	1,393	-51.784%
2024-07-26	6.3315	6.412500	6.0135	6.0675	-3.668%	3,430	-54.347%
2024-07-25	6.0000	6.298500	6.0000	6.2985	+3.653%	592	-56.021%
2024-07-24	6.2385	6.298500	6.0135	6.0765	-1.436%	1,070	-54.415%
2024-07-23	6.0750	6.450000	6.0300	6.1650	+0.983%	1,440	-55.069%
2024-07-22	6.0000	6.585000	6.0000	6.1050	-0.853%	1,617	-54.627%
2024-07-19	7.1565	7.156500	6.1425	6.1575	-12.845%	5,411	-55.014%
2024-07-18	7.1535	7.326000	6.9750	7.0650	-3.681%	3,511	-60.793%
2024-07-17	6.8985	7.335000	6.7875	7.3350	+6.028%	1,684	-62.236%
2024-07-16	6.7680	7.180200	6.7680	6.9180	-1.474%	1,283	-59.960%
2024-07-15	7.4850	7.500000	6.7575	7.0215	-3.085%	1,972	-60.550%
2024-07-12	7.0425	7.500000	6.9315	7.2450	+1.535%	1,003	-61.767%
2024-07-11	6.7530	7.230000	6.6885	7.1355	+5.641%	1,481	-61.180%
2024-07-10	7.1130	7.500000	6.7500	6.7545	-5.972%	1,759	-58.990%
2024-07-09	7.3500	7.575000	6.9180	7.1835	-6.098%	4,038	-61.439%
2024-07-08	7.9890	7.989000	6.8250	7.6500	-4.261%	3,385	-63.791%
2024-07-05	7.8000	7.990500	7.2135	7.9905	+4.451%	6,489	-65.334%
2024-07-03	6.5400	7.905000	6.3000	7.6500	+14.710%	25,477	-63.791%
2024-07-02	6.9645	7.020000	6.6675	6.6690	-4.264%	2,490	-58.465%
2024-07-01	7.0530	7.054500	6.7875	6.9660	-1.255%	2,612	-60.235%
2024-06-28	7.6050	7.605000	7.0500	7.0545	-4.020%	1,914	-60.734%
2024-06-27	6.8490	7.500000	6.6000	7.3500	+3.158%	4,500	-62.313%
2024-06-26	7.5000	7.500000	6.7665	7.1250	+2.814%	5,294	-61.123%
2024-06-25	7.0275	7.348500	6.4125	6.9300	+0.413%	29,590	-60.029%
2024-06-24	7.0500	7.500000	6.9000	6.9015	-3.946%	4,248	-59.864%
2024-06-21	6.4200	7.200000	6.3644	7.1850	+9.112%	3,110	-61.447%
2024-06-20	6.1110	7.042500	6.1110	6.5850	+4.524%	10,462	-57.935%
2024-06-18	6.4200	7.200000	6.1140	6.3000	+0.719%	62,682	-56.032%
2024-06-17	6.8700	6.870000	6.1500	6.2550	-7.416%	14,698	-55.715%
2024-06-14	7.1550	7.200000	6.7065	6.7560	-4.211%	21,328	-58.999%
2024-06-13	7.1550	7.305000	6.8340	7.0530	-4.158%	10,179	-60.726%
2024-06-12	6.7500	7.950000	6.7500	7.3590	+6.652%	51,998	-62.359%
2024-06-11	6.9000	7.197000	6.7500	6.9000	-2.107%	6,343	-59.855%
2024-06-10	6.8055	7.050000	6.5550	7.0485	+0.021%	10,607	-60.701%
2024-06-07	7.5000	8.925000	6.3015	7.0470	-11.191%	69,177	-60.692%
2024-06-06	8.7195	9.580500	7.3965	7.9350	-23.654%	57,471	-65.091%
2024-06-05	11.5665	13.500000	9.6015	10.3935	-18.826%	181,499	-73.349%
2024-06-04	13.1010	15.300000	11.6250	12.8040	-30.602%	398,224	-78.366%
2024-06-03	4.5165	21.600000	4.4250	18.4500	+316.949%	10,619,124	-84.986%
2024-05-31	5.1000	5.100000	4.2615	4.4250	-7.813%	3,552	-37.401%
2024-05-30	4.2825	4.875000	4.2300	4.8000	+12.084%	9,815	-42.292%
2024-05-29	4.6350	4.800000	4.2240	4.2825	-5.181%	13,776	-35.318%
2024-05-28	4.4850	7.126500	4.2000	4.5165	+1.792%	129,787	-38.669%
2024-05-24	4.1250	4.650000	4.0695	4.4370	+9.031%	3,941	-37.570%
2024-05-23	4.3500	4.515000	4.0695	4.0695	-8.034%	1,656	-31.933%
2024-05-22	4.4250	4.500000	4.2315	4.4250	+1.689%	304	-37.401%
2024-05-21	4.6170	4.618500	4.2285	4.3515	-5.781%	813	-36.344%
2024-05-20	4.4100	4.630500	4.3500	4.6185	+10.517%	1,630	-40.024%
2024-05-17	4.4610	4.650000	4.1267	4.1790	-5.303%	1,975	-33.716%
2024-05-16	3.7650	4.500000	3.7650	4.4130	+11.524%	975	-37.231%
2024-05-15	3.9450	4.650000	3.6060	3.9570	-2.296%	3,058	-29.997%
2024-05-14	4.3500	4.650000	4.0500	4.0500	-11.620%	6,846	-31.605%
2024-05-13	4.5000	4.723500	4.2150	4.5825	-10.147%	4,342	-39.553%
2024-05-10	4.0582	5.100000	3.6000	5.1000	+22.434%	27,316	-45.686%
2024-05-09	4.4145	4.420500	4.1655	4.1655	-0.892%	476	-33.501%
2024-05-08	4.0665	4.500000	3.9930	4.2030	+4.164%	978	-34.095%
2024-05-07	3.9930	4.549500	3.7500	4.0350	+2.359%	5,128	-31.351%
2024-05-06	3.9000	4.650000	3.6510	3.9420	+6.569%	3,549	-29.731%
2024-05-03	4.0125	4.012500	3.6180	3.6990	-3.747%	2,064	-25.115%
2024-05-02	4.1550	4.155000	3.8400	3.8430	-3.684%	590	-27.921%
2024-05-01	4.1100	4.230000	3.8250	3.9900	-2.955%	863	-30.576%
2024-04-30	4.0500	4.363500	4.0500	4.1115	-0.327%	485	-32.628%
2024-04-29	4.1250	4.387500	4.1250	4.1250	+0.806%	289	-32.848%
2024-04-26	4.3635	4.363500	3.8985	4.0920	-2.571%	206	-32.307%
2024-04-25	3.9360	4.309500	3.8250	4.2000	+3.704%	413	-34.048%
2024-04-24	4.3200	4.350000	3.7875	4.0500	+3.369%	1,309	-31.605%
2024-04-23	4.3500	4.803000	3.9180	3.9180	-8.671%	1,440	-29.301%
2024-04-22	4.6050	4.800000	4.2000	4.2900	-6.383%	2,655	-35.431%
2024-04-19	4.9350	4.935000	4.5000	4.5825	-2.021%	1,490	-39.553%
2024-04-18	4.9320	4.950000	4.6515	4.6770	-5.228%	649	-40.774%
2024-04-17	4.8600	5.400000	4.0560	4.9350	+5.045%	12,012	-43.870%
2024-04-16	4.7595	4.890000	4.3800	4.6980	+2.959%	890	-41.039%
2024-04-15	4.9500	4.950000	4.5330	4.5630	-4.938%	2,721	-39.294%
2024-04-12	4.6688	5.775000	4.5000	4.8000	+5.960%	16,068	-42.292%
2024-04-11	4.6575	4.950000	4.5000	4.5300	-5.654%	6,116	-38.852%
2024-04-10	4.9050	4.950000	4.5000	4.8015	-12.803%	12,396	-42.310%
2024-04-09	4.8750	5.550000	4.5750	5.5065	+13.302%	68,314	-49.696%
2024-04-08	4.7250	5.100000	4.5615	4.8600	+6.544%	1,304	-43.004%
2024-04-05	4.5225	4.761000	4.5000	4.5615	-0.556%	745	-39.274%
2024-04-04	4.5345	4.800000	4.5345	4.5870	-1.355%	1,279	-39.612%
2024-04-03	4.8150	4.950000	4.5810	4.6500	-5.775%	1,692	-40.430%
2024-04-02	4.7625	5.175000	4.6125	4.9350	+5.992%	2,648	-43.870%
2024-04-01	5.0115	5.175000	4.6155	4.6560	-3.000%	3,218	-40.507%
2024-03-28	4.8000	5.398500	4.6500	4.8000	+5.785%	32,835	-42.292%
2024-03-27	4.6455	4.650000	4.4696	4.5375	+0.833%	587	-38.953%
2024-03-26	4.5330	4.800000	4.4039	4.5000	-1.704%	564	-38.444%
2024-03-25	4.8000	4.800000	4.2150	4.5780	-3.111%	2,712	-39.493%
2024-03-22	4.6515	4.770000	3.7500	4.7250	+1.613%	3,006	-41.376%
2024-03-21	4.6500	4.800000	4.5195	4.6500	-1.587%	2,989	-40.430%
2024-03-20	4.7220	4.800000	4.6500	4.7250	-1.839%	2,374	-41.376%
2024-03-19	4.9500	5.227500	4.8135	4.8135	-2.758%	441	-42.454%
2024-03-18	4.9800	5.287700	4.9500	4.9500	-2.941%	1,027	-44.040%
2024-03-15	5.6850	5.700000	4.6440	5.1000	-10.831%	11,821	-45.686%
2024-03-14	5.7000	5.850000	5.6040	5.7195	+1.141%	2,001	-51.569%
2024-03-13	5.6475	5.850000	5.6100	5.6550	+0.426%	3,249	-51.017%
2024-03-12	6.0000	6.000000	5.6104	5.6310	-5.915%	1,165	-50.808%
2024-03-11	5.8140	6.000000	5.6025	5.9850	+3.636%	4,345	-53.718%
2024-03-08	6.0300	6.120900	5.7150	5.7750	-3.750%	2,728	-52.035%
2024-03-07	5.9325	6.000000	5.7002	6.0000	+0.832%	1,441	-53.833%
2024-03-06	6.0000	6.000000	5.6552	5.9505	-0.825%	1,539	-53.449%
2024-03-05	5.7450	6.000000	5.5500	6.0000	+1.523%	3,217	-53.833%
2024-03-04	6.3000	6.300000	5.7000	5.9100	-6.079%	3,317	-53.130%
2024-03-01	5.8050	6.600000	5.4300	6.2925	+5.138%	15,881	-55.979%
2024-02-29	5.9250	6.292500	5.4150	5.9850	-3.971%	27,390	-53.718%
2024-02-28	6.3000	6.750000	5.7300	6.2325	+15.097%	294,150	-55.556%
2024-02-27	5.7150	6.225000	5.4000	5.4150	-7.770%	168,376	-48.846%
2024-02-26	5.7000	6.242400	5.7000	5.8712	-0.631%	161	-52.821%
2024-02-23	5.5500	6.028500	5.5500	5.9085	+3.742%	624	-53.118%
2024-02-22	5.8500	5.967000	5.6415	5.6954	-2.643%	1,474	-51.364%
2024-02-21	5.9670	5.967000	5.8500	5.8500	-0.026%	404	-52.650%
2024-02-20	5.8500	5.909300	5.8500	5.8515	+1.934%	466	-52.662%
2024-02-16	5.8500	5.985000	5.7360	5.7405	-1.922%	749	-51.746%
2024-02-15	6.0750	6.150000	5.8500	5.8530	-4.363%	1,032	-52.674%
2024-02-14	6.2250	6.225000	6.0000	6.1200	-1.663%	244	-54.739%
2024-02-13	6.0600	6.300000	6.0600	6.2235	+1.195%	1,068	-55.491%
2024-02-12	5.8500	6.300000	5.8500	6.1500	-2.381%	442	-54.959%
2024-02-09	5.7060	6.327000	5.4000	6.3000	+4.218%	1,236	-56.032%
2024-02-08	6.0165	6.316500	5.7300	6.0450	+5.774%	509	-54.177%
2024-02-07	6.0015	6.330000	5.7150	5.7150	+0.263%	484	-51.531%
2024-02-06	6.3000	6.300000	5.7000	5.7000	-4.762%	545	-51.404%
2024-02-05	5.9550	6.408000	5.8215	5.9850	-3.452%	887	-53.718%
2024-02-02	6.0315	6.750000	6.0315	6.1990	+2.777%	334	-55.315%
2024-02-01	6.2205	6.750000	6.0300	6.0315	-9.843%	697	-54.074%
2024-01-31	6.6000	6.690000	6.4395	6.6900	+3.721%	177	-58.595%
2024-01-30	6.0000	6.900000	6.0000	6.4500	+7.473%	2,821	-57.054%
2024-01-29	6.3000	6.375000	6.0015	6.0015	+0.781%	352	-53.845%
2024-01-26	6.2640	6.298500	5.9400	5.9550	-3.171%	314	-53.484%
2024-01-25	6.1515	6.151500	5.9250	6.1500	-3.529%	162	-54.959%
2024-01-24	6.1575	6.375000	6.1575	6.3750	+8.696%	184	-56.549%
2024-01-23	6.1500	6.375000	5.8650	5.8650	-4.634%	565	-52.771%
2024-01-22	6.3750	6.375000	6.1500	6.1500	-3.529%	444	-54.959%
2024-01-19	6.2820	6.601500	6.0000	6.3750	+6.250%	409	-56.549%
2024-01-18	5.8500	6.375000	5.8500	6.0000	-4.762%	803	-53.833%
2024-01-17	6.3000	6.390000	6.0060	6.3000	0.000%	861	-56.032%
2024-01-16	6.4500	6.600000	6.3000	6.3000	-4.557%	503	-56.032%
2024-01-12	6.9000	6.900000	6.3000	6.6008	-2.210%	419	-58.035%
2024-01-11	6.4515	7.185000	6.4515	6.7500	-0.662%	462	-58.963%
2024-01-10	6.7635	6.897000	6.3000	6.7950	-0.220%	336	-59.235%
2024-01-09	6.6000	7.207500	6.3765	6.8100	+2.137%	658	-59.325%
2024-01-08	6.4500	7.102800	6.4500	6.6675	-1.222%	516	-58.455%
2024-01-05	6.6000	6.750000	6.4500	6.7500	0.000%	306	-58.963%
2024-01-04	7.2001	7.201500	6.6765	6.7500	-2.174%	1,010	-58.963%
2024-01-03	6.7650	7.206000	6.4680	6.9000	-2.128%	171	-59.855%
2024-01-02	6.9000	7.350000	6.8250	7.0500	-2.692%	462	-60.709%
2023-12-29	7.0883	7.500000	6.5985	7.2450	+1.706%	1,747	-61.767%

.dark-mode .rLlng6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rLlng6{ color: #333333; background-color: white; border: 2px solid #333333; }ALBTAvalon GloboCare Corp. Common Stockstock NASDAQ

ALBT
Avalon GloboCare Corp. Common Stock
stock NASDAQ