Dark

ALBT
Avalon GloboCare Corp. Common Stock
stock NASDAQ

At Close

Jul 16, 2026 2:44:01 PM EDT

0.3100USD+13.605%(+0.0371)1,535,005

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 16, 2026 9:29:30 AM EDT

0.2600USD-4.657%(-0.0127)45,346

After-hours

Jul 16, 2026 4:56:30 PM EDT

0.2922USD-5.681%(-0.0176)29,577

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	0.258700	0.327799	0.258700	0.3080	+12.945%	1,535,005	0.000%
2026-07-15	0.256000	0.299900	0.248400	0.2727	+6.440%	3,192,396	+12.945%
2026-07-14	0.254900	0.268300	0.216000	0.2562	-2.697%	19,044,376	+20.219%
2026-07-13	0.262000	0.280900	0.262000	0.2633	-5.185%	24,855,684	+16.977%
2026-07-10	0.277101	0.283300	0.271900	0.2777	-1.734%	88,489	+10.911%
2026-07-09	0.286000	0.287000	0.270900	0.2826	-1.875%	117,477	+8.988%
2026-07-08	0.276500	0.290400	0.270000	0.2880	+4.651%	156,921	+6.944%
2026-07-07	0.290000	0.299899	0.275200	0.2752	-6.458%	286,248	+11.919%
2026-07-06	0.292000	0.304500	0.285700	0.2942	+4.326%	315,829	+4.691%
2026-07-02	0.290100	0.300000	0.281600	0.2820	-3.093%	293,533	+9.220%
2026-07-01	0.286800	0.304200	0.284200	0.2910	0.000%	273,249	+5.842%
2026-06-30	0.293700	0.303200	0.283450	0.2910	+3.929%	406,491	+5.842%
2026-06-29	0.282800	0.294950	0.277900	0.2800	-0.709%	178,392	+10.000%
2026-06-26	0.292000	0.307600	0.275100	0.2820	-6.000%	737,986	+9.220%
2026-06-25	0.324300	0.334700	0.287000	0.3000	-7.121%	542,436	+2.667%
2026-06-24	0.349900	0.350000	0.307500	0.3230	-9.295%	299,046	-4.644%
2026-06-23	0.338000	0.360000	0.334000	0.3561	-1.901%	340,266	-13.507%
2026-06-22	0.337200	0.363000	0.330000	0.3630	+6.765%	350,842	-15.152%
2026-06-18	0.358600	0.358600	0.325600	0.3400	-5.424%	560,517	-9.412%
2026-06-17	0.304100	0.385400	0.298300	0.3595	+15.595%	2,924,048	-14.325%
2026-06-16	0.307000	0.330999	0.286000	0.3110	-7.440%	13,621,562	-0.965%
2026-06-15	0.351000	0.381000	0.335000	0.3360	+1.511%	536,943	-8.333%
2026-06-12	0.345000	0.345000	0.327500	0.3310	-0.601%	101,389	-6.949%
2026-06-11	0.346300	0.355000	0.309400	0.3330	-4.310%	369,174	-7.508%
2026-06-10	0.346300	0.354200	0.339400	0.3480	-2.521%	206,478	-11.494%
2026-06-09	0.338000	0.370000	0.337700	0.3570	+4.692%	326,741	-13.725%
2026-06-08	0.357800	0.379600	0.340100	0.3410	-4.509%	188,726	-9.677%
2026-06-05	0.353700	0.370000	0.352000	0.3571	+1.449%	116,876	-13.750%
2026-06-04	0.384900	0.384900	0.346400	0.3520	-5.503%	145,518	-12.500%
2026-06-03	0.377000	0.392850	0.365100	0.3725	+1.058%	602,697	-17.315%
2026-06-02	0.354000	0.372200	0.349100	0.3686	+7.151%	339,248	-16.441%
2026-06-01	0.389000	0.389000	0.338001	0.3440	-3.641%	125,555	-10.465%
2026-05-29	0.343000	0.384700	0.340100	0.3570	+4.386%	268,052	-13.725%
2026-05-28	0.340000	0.378900	0.340000	0.3420	-2.841%	64,775	-9.942%
2026-05-27	0.355600	0.359400	0.347000	0.3520	-2.222%	85,237	-12.500%
2026-05-26	0.381100	0.381500	0.360000	0.3600	-6.372%	150,063	-14.444%
2026-05-22	0.356700	0.387900	0.332600	0.3845	+13.088%	229,011	-19.896%
2026-05-21	0.313000	0.350000	0.312100	0.3400	+7.120%	309,674	-9.412%
2026-05-20	0.315000	0.323300	0.290100	0.3174	+6.869%	105,165	-2.962%
2026-05-19	0.347000	0.347000	0.283400	0.2970	-7.390%	196,301	+3.704%
2026-05-18	0.341300	0.345900	0.320700	0.3207	-5.898%	71,985	-3.960%
2026-05-15	0.336600	0.350000	0.325810	0.3408	-1.787%	59,183	-9.624%
2026-05-14	0.314000	0.363800	0.310000	0.3470	+8.607%	280,940	-11.239%
2026-05-13	0.381300	0.419800	0.210000	0.3195	-17.930%	1,863,718	-3.599%
2026-05-12	0.388000	0.389300	0.370000	0.3893	-2.675%	96,865	-20.884%
2026-05-11	0.390000	0.400000	0.375000	0.4000	0.000%	423,327	-23.000%
2026-05-08	0.396900	0.400000	0.378900	0.4000	-1.235%	75,748	-23.000%
2026-05-07	0.405700	0.405700	0.378900	0.4050	-2.174%	123,657	-23.951%
2026-05-06	0.429000	0.429000	0.400100	0.4140	-1.429%	139,869	-25.604%
2026-05-05	0.411600	0.421700	0.390000	0.4200	0.000%	616,910	-26.667%
2026-05-04	0.421800	0.421800	0.390000	0.4200	+0.024%	121,370	-26.667%
2026-05-01	0.388000	0.420000	0.382000	0.4199	+3.526%	210,301	-26.649%
2026-04-30	0.388900	0.405600	0.370000	0.4056	+1.476%	128,117	-24.063%
2026-04-29	0.405500	0.409900	0.381000	0.3997	-4.378%	120,473	-22.942%
2026-04-28	0.387100	0.418000	0.380100	0.4180	+1.976%	140,373	-26.316%
2026-04-27	0.396800	0.410000	0.375600	0.4099	+0.540%	330,406	-24.860%
2026-04-24	0.395700	0.407700	0.370000	0.4077	+0.966%	328,478	-24.454%
2026-04-23	0.420500	0.420500	0.385000	0.4038	-3.165%	354,755	-23.725%
2026-04-22	0.397100	0.427000	0.394900	0.4170	+3.938%	1,180,084	-26.139%
2026-04-21	0.420000	0.420000	0.367500	0.4012	-18.089%	13,518,349	-23.230%
2026-04-20	0.420000	0.510000	0.420000	0.4898	+9.087%	599,242	-37.117%
2026-04-17	0.415000	0.459800	0.395000	0.4490	+8.193%	669,671	-31.403%
2026-04-16	0.354000	0.419600	0.343200	0.4150	+4.666%	1,444,539	-25.783%
2026-04-15	0.398100	0.410000	0.339100	0.3965	-3.995%	16,361,723	-22.320%
2026-04-14	0.416000	0.439700	0.380000	0.4130	-4.839%	331,708	-25.424%
2026-04-13	0.460000	0.460000	0.409200	0.4340	-5.033%	433,998	-29.032%
2026-04-10	0.457800	0.491000	0.425000	0.4570	-7.246%	405,896	-32.604%
2026-04-09	0.581000	0.616500	0.431000	0.4927	-6.562%	4,004,885	-37.487%
2026-04-08	0.539700	0.574800	0.515600	0.5273	-1.531%	6,994,354	-41.589%
2026-04-07	0.573500	0.586900	0.510000	0.5355	-6.870%	79,987	-42.484%
2026-04-06	0.567100	0.610000	0.558000	0.5750	-0.725%	127,638	-46.435%
2026-04-02	0.515000	0.589400	0.509400	0.5792	+9.057%	259,497	-46.823%
2026-04-01	0.507000	0.531200	0.491500	0.5311	-0.019%	264,957	-42.007%
2026-03-31	0.504900	0.539900	0.422800	0.5312	-6.807%	6,708,934	-42.018%
2026-03-30	0.490000	0.600000	0.490000	0.5700	+13.546%	355,043	-45.965%
2026-03-27	0.523000	0.549900	0.495100	0.5020	-9.058%	75,570	-38.645%
2026-03-26	0.560000	0.599999	0.552000	0.5520	-7.164%	79,088	-44.203%
2026-03-25	0.560000	0.620000	0.560000	0.5946	+3.247%	99,980	-48.200%
2026-03-24	0.653700	0.658549	0.550100	0.5759	-7.128%	155,343	-46.518%
2026-03-23	0.559000	0.699800	0.522000	0.6201	+8.713%	345,392	-50.331%
2026-03-20	0.528700	0.570400	0.501000	0.5704	+4.661%	217,632	-46.003%
2026-03-19	0.592600	0.600000	0.493900	0.5450	-9.873%	397,233	-43.486%
2026-03-18	0.616000	0.616300	0.560000	0.6047	-2.781%	220,483	-49.066%
2026-03-17	0.680000	0.689600	0.600000	0.6220	-6.984%	281,594	-50.482%
2026-03-16	0.680000	0.698200	0.640000	0.6687	-3.087%	174,008	-53.940%
2026-03-13	0.700000	0.719999	0.623700	0.6900	-2.280%	191,583	-55.362%
2026-03-12	0.768800	0.769950	0.696600	0.7061	-9.347%	218,423	-56.380%
2026-03-11	0.830000	0.852200	0.750001	0.7789	-7.724%	389,363	-60.457%
2026-03-10	0.860000	0.910000	0.810100	0.8441	-3.938%	459,115	-63.511%
2026-03-09	0.905000	0.936700	0.823100	0.8787	-4.166%	438,455	-64.948%
2026-03-06	0.867800	0.962900	0.867800	0.9169	+5.755%	589,398	-66.409%
2026-03-05	0.920000	1.040000	0.840200	0.8670	-11.277%	1,017,490	-64.475%
2026-03-04	0.785300	1.085000	0.770000	0.9772	+9.136%	2,485,087	-68.481%
2026-03-03	0.880100	0.967000	0.770000	0.8954	-13.068%	3,127,957	-65.602%
2026-03-02	1.170000	1.270000	1.000000	1.0300	-30.872%	6,940,422	-70.097%
2026-02-27	0.889800	1.590000	0.807000	1.4900	+36.697%	41,430,634	-79.329%
2026-02-26	1.200000	1.270000	0.851000	1.0900	+114.482%	329,566,138	-71.743%
2026-02-25	0.510000	0.530000	0.480600	0.5082	+1.376%	182,834	-39.394%
2026-02-24	0.499500	0.544900	0.485000	0.5013	-7.167%	180,708	-38.560%
2026-02-23	0.540600	0.552600	0.420000	0.5400	-1.117%	221,008	-42.963%
2026-02-20	0.573100	0.573100	0.502300	0.5461	-7.189%	365,935	-43.600%
2026-02-19	0.790000	0.885800	0.550000	0.5884	-20.152%	1,357,480	-47.655%
2026-02-18	0.920000	0.920000	0.680000	0.7369	-16.071%	522,253	-58.203%
2026-02-17	0.840000	0.930000	0.838200	0.8780	-0.216%	319,037	-64.920%
2026-02-13	0.834700	0.880000	0.820000	0.8799	+3.603%	56,225	-64.996%
2026-02-12	0.805000	0.913500	0.780000	0.8493	+2.572%	203,784	-63.735%
2026-02-11	0.693500	0.839900	0.680000	0.8280	+16.423%	146,335	-62.802%
2026-02-10	0.710000	0.728999	0.670000	0.7112	+0.509%	20,959	-56.693%
2026-02-09	0.610000	0.735400	0.606500	0.7076	+11.345%	138,463	-56.473%
2026-02-06	0.622200	0.637000	0.575000	0.6355	+5.215%	24,373	-51.534%
2026-02-05	0.630000	0.660000	0.513300	0.6040	-6.153%	96,584	-49.007%
2026-02-04	0.659200	0.690000	0.627200	0.6436	-8.044%	81,572	-52.144%
2026-02-03	0.717000	0.717000	0.655000	0.6999	-4.385%	91,734	-55.994%
2026-02-02	0.770000	0.783000	0.710000	0.7320	-6.870%	104,403	-57.923%
2026-01-30	0.789900	0.794500	0.753200	0.7860	-0.506%	38,998	-60.814%
2026-01-29	0.793650	0.810000	0.750000	0.7900	-2.034%	111,600	-61.013%
2026-01-28	0.807400	0.810000	0.763000	0.8064	-0.444%	60,555	-61.806%
2026-01-27	0.799900	0.810000	0.763000	0.8100	-0.540%	90,822	-61.975%
2026-01-26	0.828600	0.840000	0.783000	0.8144	-1.868%	181,357	-62.181%
2026-01-23	0.880000	0.888000	0.800100	0.8299	-6.941%	205,873	-62.887%
2026-01-22	0.890000	0.930000	0.860700	0.8918	+1.630%	314,524	-65.463%
2026-01-21	0.820000	0.979800	0.800100	0.8775	-20.227%	635,239	-64.900%
2026-01-20	1.170000	1.190000	1.020000	1.1000	-5.983%	7,062,311	-72.000%
2026-01-16	1.150000	1.180000	1.145000	1.1700	+2.632%	11,745	-73.675%
2026-01-15	1.170000	1.170000	1.030000	1.1400	+1.786%	61,447	-72.982%
2026-01-14	1.122100	1.150000	1.031000	1.1200	+0.901%	48,430	-72.500%
2026-01-13	1.120000	1.189900	1.050000	1.1100	-2.632%	46,673	-72.252%
2026-01-12	1.290000	1.300000	1.130000	1.1400	-10.236%	43,140	-72.982%
2026-01-09	1.240000	1.292500	1.200000	1.2700	+1.600%	31,137	-75.748%
2026-01-08	1.200000	1.250000	1.200000	1.2500	+4.167%	25,915	-75.360%
2026-01-07	1.230000	1.250000	1.200000	1.2000	-3.226%	47,324	-74.333%
2026-01-06	1.250000	1.250000	1.190000	1.2400	-0.800%	35,435	-75.161%
2026-01-05	1.270000	1.279900	1.170000	1.2500	0.000%	42,495	-75.360%
2026-01-02	1.220000	1.260000	1.170000	1.2500	+4.167%	33,450	-75.360%
2025-12-31	1.230000	1.230000	1.190000	1.2000	-4.762%	34,994	-74.333%
2025-12-30	1.310000	1.310000	1.201000	1.2600	-5.970%	83,579	-75.556%
2025-12-29	1.340000	1.430000	1.270000	1.3400	+0.752%	189,496	-77.015%
2025-12-26	1.260000	1.330000	1.200000	1.3300	+5.556%	34,052	-76.842%
2025-12-24	1.270000	1.270000	1.200000	1.2600	-1.563%	22,621	-75.556%
2025-12-23	1.300000	1.380000	1.170000	1.2800	-1.538%	126,122	-75.938%
2025-12-22	1.200000	1.400000	1.170000	1.3000	+6.557%	105,487	-76.308%
2025-12-19	1.080000	1.220000	1.000000	1.2200	+12.963%	168,375	-74.754%
2025-12-18	0.890000	1.160000	0.890000	1.0800	+21.704%	643,124	-71.481%
2025-12-17	0.974000	0.974000	0.878200	0.8874	-11.064%	63,064	-65.292%
2025-12-16	1.015000	1.022700	0.900000	0.9978	-1.208%	131,340	-69.132%
2025-12-15	1.200000	1.219900	0.953399	1.0100	-24.627%	1,578,927	-69.505%
2025-12-12	1.380000	1.431000	1.340000	1.3400	-2.899%	33,995	-77.015%
2025-12-11	1.580000	1.616300	1.340000	1.3800	-13.208%	77,492	-77.681%
2025-12-10	1.690000	1.740000	1.531000	1.5900	-7.018%	95,590	-80.629%
2025-12-09	1.420000	1.770000	1.410000	1.7100	+23.913%	296,775	-81.988%
2025-12-08	1.460000	1.529000	1.365000	1.3800	-5.479%	18,757	-77.681%
2025-12-05	1.470000	1.521000	1.440000	1.4600	0.000%	16,881	-78.904%
2025-12-04	1.332400	1.480000	1.320000	1.4600	+12.308%	54,395	-78.904%
2025-12-03	1.350000	1.350000	1.220100	1.3000	-2.256%	40,022	-76.308%
2025-12-02	1.360000	1.470000	1.310500	1.3300	-2.206%	11,606	-76.842%
2025-12-01	1.760000	1.760000	1.290000	1.3600	-8.108%	61,802	-77.353%
2025-11-28	1.470000	1.500000	1.406700	1.4800	-0.671%	72,415	-79.189%
2025-11-26	1.411700	1.530000	1.376500	1.4900	+10.370%	43,927	-79.329%
2025-11-25	1.310000	1.360000	1.210000	1.3500	+3.053%	79,035	-77.185%
2025-11-24	1.580000	1.580000	1.290000	1.3100	-17.610%	103,411	-76.489%
2025-11-21	1.620000	1.620000	1.540000	1.5900	+2.581%	15,732	-80.629%
2025-11-20	1.600000	1.635000	1.500000	1.5500	+1.307%	24,802	-80.129%
2025-11-19	1.550000	1.559900	1.520000	1.5300	+0.658%	8,159	-79.869%
2025-11-18	1.710000	1.750000	1.500000	1.5200	-13.881%	58,662	-79.737%
2025-11-17	1.870000	1.882700	1.760000	1.7650	-2.486%	34,468	-82.550%
2025-11-14	1.820000	1.839100	1.770000	1.8100	-1.630%	19,954	-82.983%
2025-11-13	1.990000	1.990000	1.820000	1.8400	-8.000%	53,491	-83.261%
2025-11-12	2.010000	2.080000	1.920000	2.0000	+0.503%	23,951	-84.600%
2025-11-11	1.995000	2.040000	1.990000	1.9900	-0.995%	9,056	-84.523%
2025-11-10	2.020000	2.080000	1.990000	2.0100	-1.951%	20,840	-84.677%
2025-11-07	1.997300	2.050000	1.891100	2.0500	+1.485%	26,047	-84.976%
2025-11-06	2.030000	2.079600	1.975000	2.0200	-2.885%	21,265	-84.752%
2025-11-05	1.990000	2.080000	1.965000	2.0800	+6.122%	24,462	-85.192%
2025-11-04	2.010000	2.050000	1.950000	1.9600	-6.220%	21,770	-84.286%
2025-11-03	2.102600	2.130000	2.040000	2.0900	-1.415%	30,275	-85.263%
2025-10-31	2.140000	2.140000	2.050000	2.1200	-0.935%	8,039	-85.472%
2025-10-30	2.040000	2.140000	2.010000	2.1400	+3.382%	29,506	-85.607%
2025-10-29	2.040000	2.090000	2.010000	2.0700	-1.429%	14,812	-85.121%
2025-10-28	2.170000	2.171000	2.070100	2.1000	-4.110%	32,574	-85.333%
2025-10-27	2.180000	2.200000	2.150000	2.1900	-1.351%	26,371	-85.936%
2025-10-24	2.220000	2.240000	2.160000	2.2200	0.000%	26,342	-86.126%
2025-10-23	2.229700	2.229700	2.125000	2.2200	+0.909%	12,650	-86.126%
2025-10-22	2.230000	2.260000	2.150000	2.2000	-3.930%	54,377	-86.000%
2025-10-21	2.230000	2.300000	2.200000	2.2900	+1.778%	25,405	-86.550%
2025-10-20	2.210000	2.270000	2.190000	2.2500	+0.446%	42,822	-86.311%
2025-10-17	2.240000	2.260000	2.200000	2.2400	-0.885%	9,018	-86.250%
2025-10-16	2.250000	2.380000	2.190000	2.2600	+0.893%	35,802	-86.372%
2025-10-15	2.230000	2.300000	2.190000	2.2400	0.000%	61,069	-86.250%
2025-10-14	2.235000	2.260000	2.150000	2.2400	-2.183%	263,079	-86.250%
2025-10-13	2.260000	2.400000	2.195000	2.2900	+1.323%	41,220	-86.550%
2025-10-10	2.370000	2.400000	2.210000	2.2601	-5.829%	30,353	-86.372%
2025-10-09	2.390000	2.460000	2.360000	2.4000	+0.418%	23,943	-87.167%
2025-10-08	2.390000	2.400000	2.360000	2.3900	0.000%	21,390	-87.113%
2025-10-07	2.358700	2.419200	2.335000	2.3900	+2.137%	25,111	-87.113%
2025-10-06	2.270000	2.350000	2.210000	2.3400	+4.464%	51,513	-86.838%
2025-10-03	2.220000	2.299900	2.200000	2.2400	-0.444%	24,875	-86.250%
2025-10-02	2.320000	2.378500	2.220000	2.2500	-4.255%	26,810	-86.311%
2025-10-01	2.330000	2.446700	2.300000	2.3500	-1.261%	40,466	-86.894%
2025-09-30	2.370000	2.420000	2.360000	2.3800	-1.653%	25,956	-87.059%
2025-09-29	2.440000	2.494100	2.380000	2.4200	-1.626%	43,055	-87.273%
2025-09-26	2.450000	2.550000	2.420000	2.4600	+2.500%	45,215	-87.480%
2025-09-25	2.510000	2.510000	2.360000	2.4000	-4.762%	66,789	-87.167%
2025-09-24	2.675000	2.730000	2.490000	2.5200	-7.353%	67,290	-87.778%
2025-09-23	2.750000	2.770000	2.670000	2.7200	-0.366%	54,078	-88.676%
2025-09-22	2.720000	2.746300	2.650000	2.7300	+1.487%	21,297	-88.718%
2025-09-19	2.700000	2.770000	2.630000	2.6900	-1.103%	113,893	-88.550%
2025-09-18	2.690000	2.775000	2.670000	2.7200	+4.215%	64,936	-88.676%
2025-09-17	2.670000	2.789200	2.610000	2.6100	-3.333%	63,079	-88.199%
2025-09-16	2.680000	2.790000	2.620100	2.7000	+3.846%	54,825	-88.593%
2025-09-15	2.840000	2.870000	2.600000	2.6000	-7.143%	103,695	-88.154%
2025-09-12	2.790000	2.898700	2.720000	2.8000	+2.941%	98,327	-89.000%
2025-09-11	2.560000	2.810000	2.490000	2.7200	+8.800%	214,998	-88.676%
2025-09-10	2.430000	2.600000	2.400100	2.5000	0.000%	104,467	-87.680%
2025-09-09	2.390000	2.630000	2.320800	2.5000	+6.157%	131,539	-87.680%
2025-09-08	2.370000	2.437100	2.300000	2.3550	+1.509%	86,251	-86.921%
2025-09-05	2.130000	2.349900	2.130000	2.3200	+4.505%	101,218	-86.724%
2025-09-04	2.110000	2.280000	2.060000	2.2200	+7.246%	149,329	-86.126%
2025-09-03	1.980000	2.090000	1.980000	2.0700	+1.970%	39,281	-85.121%
2025-09-02	1.970000	2.138300	1.970000	2.0300	+0.495%	66,093	-84.828%
2025-08-29	2.180000	2.180000	1.970000	2.0200	-5.164%	78,065	-84.752%
2025-08-28	2.100000	2.185000	2.050000	2.1300	+2.899%	72,651	-85.540%
2025-08-27	2.060000	2.140000	2.040000	2.0700	-1.429%	31,733	-85.121%
2025-08-26	2.100000	2.155000	2.050000	2.1000	-1.408%	40,407	-85.333%
2025-08-25	2.132400	2.167400	2.080000	2.1300	-0.467%	37,681	-85.540%
2025-08-22	2.120000	2.200000	2.080500	2.1400	+2.392%	50,871	-85.607%
2025-08-21	2.000000	2.100000	1.991100	2.0900	+5.025%	29,169	-85.263%
2025-08-20	2.030000	2.040000	1.910000	1.9900	-1.970%	34,337	-84.523%
2025-08-19	2.140000	2.201400	2.020000	2.0300	-5.361%	94,614	-84.828%
2025-08-18	2.250000	2.250000	2.120000	2.1450	-5.921%	52,988	-85.641%
2025-08-15	2.250000	2.300000	2.220300	2.2800	+4.110%	37,842	-86.491%
2025-08-14	2.170000	2.236300	2.170000	2.1900	-2.667%	36,485	-85.936%
2025-08-13	2.230000	2.270000	2.180000	2.2500	+4.651%	74,054	-86.311%
2025-08-12	2.200000	2.250000	2.060000	2.1500	-3.587%	123,935	-85.674%
2025-08-11	2.220000	2.300000	2.190000	2.2300	+0.450%	69,591	-86.188%
2025-08-08	2.290000	2.362900	2.150100	2.2200	-5.932%	76,812	-86.126%
2025-08-07	2.640000	2.640000	2.290000	2.3600	-7.813%	143,275	-86.949%
2025-08-06	2.420000	2.640000	2.340000	2.5600	+6.224%	182,268	-87.969%
2025-08-05	2.280000	2.460000	2.224100	2.4100	+6.637%	156,914	-87.220%
2025-08-04	2.190000	2.290000	2.020000	2.2600	+4.630%	216,133	-86.372%
2025-08-01	1.940000	2.240000	1.870000	2.1600	+11.340%	271,004	-85.741%
2025-07-31	2.040000	2.050000	1.900000	1.9400	-6.731%	169,950	-84.124%
2025-07-30	2.150000	2.200000	2.050000	2.0800	-8.370%	356,251	-85.192%
2025-07-29	2.500000	2.515400	2.220000	2.2700	-23.569%	690,494	-86.432%
2025-07-28	2.480000	4.740000	2.480000	2.9700	+30.837%	25,664,085	-89.630%
2025-07-25	2.250000	2.280000	2.200000	2.2700	+0.889%	75,040	-86.432%
2025-07-24	2.390000	2.390000	2.230000	2.2500	-5.462%	98,366	-86.311%
2025-07-23	2.490000	2.490000	2.356500	2.3800	-1.653%	53,517	-87.059%
2025-07-22	2.310000	2.520000	2.310000	2.4200	+4.310%	84,156	-87.273%
2025-07-21	2.220000	2.350000	2.190000	2.3200	+7.407%	92,499	-86.724%
2025-07-18	2.300000	2.370000	2.160000	2.1600	-8.085%	145,128	-85.741%
2025-07-17	2.370000	2.480000	2.150000	2.3500	-2.893%	314,938	-86.894%
2025-07-16	2.460000	2.540000	2.350000	2.4200	-6.923%	254,921	-87.273%
2025-07-15	2.700000	2.700000	2.330000	2.6000	-4.059%	514,312	-88.154%
2025-07-14	2.910000	3.150000	2.560100	2.7100	+6.275%	10,791,717	-88.635%
2025-07-11	2.590000	2.730000	2.540000	2.5500	-1.544%	147,283	-87.922%
2025-07-10	2.630000	2.670000	2.560000	2.5900	-3.358%	24,915	-88.108%
2025-07-09	2.660000	2.740000	2.589000	2.6800	+2.682%	24,584	-88.507%
2025-07-08	2.540000	2.680000	2.520000	2.6100	+2.353%	69,483	-88.199%
2025-07-07	2.650000	2.740000	2.520700	2.5500	-4.851%	81,906	-87.922%
2025-07-03	2.770000	2.813100	2.680000	2.6800	-3.943%	20,538	-88.507%
2025-07-02	2.780000	2.830000	2.733300	2.7900	-1.064%	38,547	-88.961%
2025-07-01	2.780000	2.880000	2.600000	2.8200	+1.439%	52,142	-89.078%
2025-06-30	2.790000	2.999900	2.660100	2.7800	0.000%	151,699	-88.921%
2025-06-27	3.260000	3.305000	2.723700	2.7800	-19.653%	213,281	-88.921%
2025-06-26	3.690000	3.880000	3.200000	3.4600	+0.875%	1,193,892	-91.098%
2025-06-25	2.870000	3.430000	2.851200	3.4300	+19.180%	91,779	-91.020%
2025-06-24	2.950000	2.950000	2.780100	2.8780	+3.899%	11,940	-89.298%
2025-06-23	2.770000	2.860000	2.769900	2.7700	+4.528%	15,097	-88.881%
2025-06-20	3.030000	3.030000	2.650000	2.6500	-9.556%	38,103	-88.377%
2025-06-18	2.930000	3.080000	2.930000	2.9300	-3.300%	4,354	-89.488%
2025-06-17	2.900000	3.090000	2.900000	3.0300	+1.000%	4,637	-89.835%
2025-06-16	3.060000	3.150000	3.000000	3.0000	-4.762%	14,673	-89.733%
2025-06-13	3.000000	3.150000	2.950000	3.1500	+4.305%	12,902	-90.222%
2025-06-12	3.200000	3.200000	2.950000	3.0200	-2.894%	21,104	-89.801%
2025-06-11	3.250000	3.280000	3.100000	3.1100	-0.955%	7,175	-90.096%
2025-06-10	3.350000	3.350000	2.830000	3.1400	-3.681%	41,164	-90.191%
2025-06-09	3.400000	3.420100	3.250000	3.2600	-4.399%	13,252	-90.552%
2025-06-06	3.490000	3.515000	3.410000	3.4100	-0.146%	4,923	-90.968%
2025-06-05	3.513300	3.620000	3.415000	3.4150	-2.429%	6,614	-90.981%
2025-06-04	3.510000	3.690000	3.500000	3.5000	0.000%	16,495	-91.200%
2025-06-03	3.600000	3.690000	3.500000	3.5000	-3.846%	8,700	-91.200%
2025-06-02	3.680000	3.681200	3.400000	3.6400	-1.087%	15,169	-91.538%
2025-05-30	3.740000	3.740700	3.676700	3.6800	-0.541%	5,934	-91.630%
2025-05-29	3.670000	3.790300	3.610000	3.7000	+0.817%	6,489	-91.676%
2025-05-28	3.720000	3.720000	3.610000	3.6700	-2.003%	6,531	-91.608%
2025-05-27	3.770000	3.850000	3.710300	3.7450	-0.663%	10,750	-91.776%
2025-05-23	3.744100	3.890000	3.744100	3.7700	-1.823%	6,373	-91.830%
2025-05-22	3.730000	3.920000	3.680000	3.8400	+1.587%	37,575	-91.979%
2025-05-21	3.890000	3.920000	3.610000	3.7800	-1.305%	8,604	-91.852%
2025-05-20	3.666000	3.873700	3.666000	3.8300	-2.545%	9,374	-91.958%
2025-05-19	3.720000	3.946500	3.720000	3.9300	+5.645%	21,806	-92.163%
2025-05-16	3.630000	3.799900	3.630000	3.7200	+2.479%	6,188	-91.720%
2025-05-15	3.660000	3.720000	3.520000	3.6300	-3.714%	12,312	-91.515%
2025-05-14	3.750000	3.770000	3.680000	3.7700	-0.528%	11,167	-91.830%
2025-05-13	3.810000	3.850100	3.701300	3.7900	-2.067%	15,596	-91.873%
2025-05-12	3.900000	3.981200	3.800000	3.8700	-0.642%	16,566	-92.041%
2025-05-09	3.640000	3.920000	3.640000	3.8950	+3.867%	19,998	-92.092%
2025-05-08	3.580000	3.750000	3.580000	3.7500	+3.022%	10,145	-91.787%
2025-05-07	3.587600	3.695000	3.569700	3.6400	+0.275%	4,635	-91.538%
2025-05-06	3.600000	3.740000	3.567300	3.6300	-1.090%	12,670	-91.515%
2025-05-05	3.730000	3.990000	3.500000	3.6700	-4.675%	59,774	-91.608%
2025-05-02	3.600000	3.860000	3.510100	3.8500	+8.451%	26,927	-92.000%
2025-05-01	3.810000	3.810000	3.500000	3.5500	-4.826%	16,665	-91.324%
2025-04-30	3.900000	3.900000	3.311300	3.7300	-0.267%	34,523	-91.743%
2025-04-29	4.150000	4.360000	3.560000	3.7400	-7.654%	138,723	-91.765%
2025-04-28	3.830000	4.430000	3.640000	4.0500	+9.164%	244,835	-92.395%
2025-04-25	3.400000	3.760000	3.305000	3.7100	+9.278%	38,090	-91.698%
2025-04-24	3.340000	3.990000	3.310000	3.3950	+2.568%	137,113	-90.928%
2025-04-23	3.350000	3.489600	3.225000	3.3100	+3.438%	27,085	-90.695%
2025-04-22	3.340000	3.340000	3.120000	3.2000	-0.929%	13,136	-90.375%
2025-04-21	3.500000	3.520000	3.150000	3.2300	-9.524%	33,465	-90.464%
2025-04-17	3.860000	3.900000	3.520000	3.5700	-8.462%	50,504	-91.373%
2025-04-16	4.000000	5.250000	3.811500	3.9000	-0.033%	473,330	-92.103%
2025-04-15	3.750000	4.010000	3.735000	3.9013	+2.937%	22,852	-92.105%
2025-04-14	3.740000	3.900000	3.660000	3.7900	+1.882%	30,004	-91.873%
2025-04-11	3.500000	3.898500	3.500000	3.7200	-0.535%	30,798	-91.720%
2025-04-10	4.500000	4.599900	3.620000	3.7400	-6.500%	176,772	-91.765%
2025-04-09	4.000000	4.190000	3.900000	4.0000	+2.302%	41,165	-92.300%
2025-04-08	3.900000	4.100000	3.900000	3.9100	-1.263%	6,513	-92.123%
2025-04-07	3.990000	4.126800	3.900000	3.9600	+1.538%	23,421	-92.222%
2025-04-04	4.800000	4.910000	3.820000	3.9000	-18.750%	55,894	-92.103%
2025-04-03	4.880000	4.950000	4.750000	4.8000	0.000%	20,006	-93.583%
2025-04-02	4.880000	4.990000	4.800000	4.8000	-1.639%	24,081	-93.583%
2025-04-01	4.990000	4.995000	4.800000	4.8800	+1.667%	14,725	-93.689%
2025-03-31	5.180000	5.280000	4.800000	4.8000	-8.918%	26,417	-93.583%
2025-03-28	5.265000	5.350000	5.212700	5.2700	-0.940%	7,567	-94.156%
2025-03-27	5.650000	5.650000	5.250000	5.3200	-6.667%	25,910	-94.211%
2025-03-26	5.510000	5.990000	5.180000	5.7000	+2.509%	37,764	-94.596%
2025-03-25	5.930000	6.030000	5.400000	5.5605	-6.859%	33,813	-94.461%
2025-03-24	6.100000	6.100000	5.900000	5.9700	-5.087%	14,903	-94.841%
2025-03-21	6.490000	6.490000	5.800000	6.2900	-1.719%	42,420	-95.103%
2025-03-20	7.040000	7.885200	6.380000	6.4000	-2.141%	116,628	-95.188%
2025-03-19	4.950000	6.720000	4.930000	6.5400	+35.967%	79,263	-95.291%
2025-03-18	4.950000	4.950000	4.800000	4.8100	-1.636%	19,138	-93.597%
2025-03-17	4.910000	5.043997	4.742100	4.8900	0.000%	49,122	-93.701%
2025-03-14	4.680000	5.870000	4.510000	4.8900	+8.667%	69,043	-93.701%
2025-03-13	4.740000	4.740000	4.360000	4.5000	-7.787%	21,140	-93.156%
2025-03-12	4.710000	5.000000	4.703000	4.8800	+5.172%	29,805	-93.689%
2025-03-11	5.490000	5.490000	4.600000	4.6400	-15.483%	72,971	-93.362%
2025-03-10	5.950000	6.280000	5.160000	5.4900	-24.066%	189,892	-94.390%
2025-03-07	11.510000	11.510000	5.215000	7.2300	-33.670%	577,548	-95.740%
2025-03-06	9.680000	11.600000	9.680000	10.9000	+12.603%	113,148	-97.174%
2025-03-05	10.660000	11.390300	9.105000	9.6800	-9.448%	122,246	-96.818%
2025-03-04	9.380000	11.660000	9.380000	10.6900	+18.646%	339,578	-97.119%
2025-03-03	7.650000	9.090000	7.650000	9.0100	+24.276%	259,002	-96.582%
2025-02-28	7.100000	7.820000	7.100000	7.2500	-2.027%	51,467	-95.752%
2025-02-27	9.300000	9.690000	6.590000	7.4000	-11.164%	246,253	-95.838%
2025-02-26	6.550000	9.690000	6.550000	8.3300	+28.351%	330,881	-96.303%
2025-02-25	5.990000	7.310000	5.990000	6.4900	+13.860%	300,841	-95.254%
2025-02-24	5.400000	6.220000	5.400000	5.7000	+5.166%	110,304	-94.596%
2025-02-21	5.010000	5.620000	4.910100	5.4200	+10.612%	100,288	-94.317%
2025-02-20	4.400000	5.000000	4.400000	4.9000	+10.360%	65,832	-93.714%
2025-02-19	4.190000	4.660500	4.050000	4.4400	+6.475%	57,871	-93.063%
2025-02-18	3.780000	4.460000	3.580000	4.1700	+13.008%	154,732	-92.614%
2025-02-14	3.750000	3.750000	3.475200	3.6900	-0.806%	5,276	-91.653%
2025-02-13	3.500000	3.720000	3.330000	3.7200	+5.085%	10,752	-91.720%
2025-02-12	3.430000	3.550000	3.360000	3.5400	-0.562%	7,691	-91.299%
2025-02-11	3.530000	3.597300	3.410000	3.5600	+0.753%	12,214	-91.348%
2025-02-10	3.630000	3.630000	3.420000	3.5334	-2.661%	5,369	-91.283%
2025-02-07	3.730000	3.730000	3.510000	3.6300	+3.714%	2,802	-91.515%
2025-02-06	3.320000	3.500000	3.320000	3.5000	+6.707%	9,075	-91.200%
2025-02-05	3.400000	3.418400	3.280000	3.2800	-3.529%	4,606	-90.610%
2025-02-04	3.330000	3.400000	3.230000	3.4000	+1.796%	8,097	-90.941%
2025-02-03	3.290000	3.370000	3.280000	3.3400	+1.520%	7,494	-90.778%
2025-01-31	3.320000	3.330000	3.256000	3.2900	-0.303%	6,631	-90.638%
2025-01-30	3.340000	3.374100	3.300000	3.3000	-2.367%	7,619	-90.667%
2025-01-29	3.590000	3.590000	3.320000	3.3800	0.000%	7,387	-90.888%
2025-01-28	3.390000	3.470000	3.331400	3.3800	-0.295%	14,273	-90.888%
2025-01-27	3.490000	3.605000	3.345000	3.3900	-5.307%	9,486	-90.914%
2025-01-24	3.460000	3.730000	3.427100	3.5800	+3.468%	43,920	-91.397%

.dark-mode .x1HXJm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x1HXJm{ color: #333333; background-color: white; border: 2px solid #333333; }ALBTAvalon GloboCare Corp. Common Stockstock NASDAQ

ALBT
Avalon GloboCare Corp. Common Stock
stock NASDAQ