NASDAQ : ABVC
ABVC BioPharma, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 25.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ABVC BioPharma, Inc. (ABVC) closed at 0.9801 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.01 | 1.05 | 0.98 | 0.9801 | 30,190 | -1.99% |
| 2026-10-30 | 1.02 | 1.02 | 1 | 1 | 20,203 | -3.85% |
| 2026-10-29 | 1.1 | 1.11 | 1.03 | 1.04 | 34,879 | -4.59% |
| 2026-10-28 | 1.05 | 1.1 | 1.03 | 1.09 | 35,408 | +3.81% |
| 2026-10-27 | 1.06 | 1.1 | 1.04 | 1.05 | 24,225 | +0.00% |
| 2026-10-26 | 1.04 | 1.07 | 1.03 | 1.05 | 36,596 | +0.96% |
| 2026-10-23 | 1.04 | 1.06 | 1.03 | 1.04 | 22,011 | -0.70% |
| 2026-10-22 | 1.02 | 1.068 | 1 | 1.047 | 45,691 | +4.73% |
| 2026-10-21 | 1 | 1.018 | 0.96 | 1 | 49,336 | +7.53% |
| 2026-10-20 | 0.92 | 0.9899 | 0.92 | 0.93 | 11,820 | +2.20% |
| 2026-10-19 | 0.918 | 0.9417 | 0.8918 | 0.91 | 26,892 | -0.86% |
| 2026-10-16 | 0.91 | 0.945 | 0.9 | 0.9179 | 29,201 | -1.57% |
| 2026-10-15 | 1.03 | 1.05 | 0.92 | 0.9325 | 104,609 | -8.58% |
| 2026-10-14 | 1 | 1.03 | 0.96 | 1.02 | 55,896 | +4.19% |
| 2026-10-13 | 1 | 1.018 | 0.96 | 0.979 | 43,162 | -0.08% |
| 2026-10-12 | 1.03 | 1.03 | 0.97 | 0.9798 | 44,733 | -2.02% |
| 2026-10-09 | 1.01 | 1.01 | 0.9799 | 1 | 41,462 | +2.04% |
| 2026-10-08 | 1.03 | 1.05 | 0.975 | 0.98 | 45,198 | -2.00% |
| 2026-10-07 | 0.9409 | 1.01 | 0.94 | 1 | 52,711 | +3.09% |
| 2026-10-06 | 0.9851 | 1.008 | 0.929 | 0.97 | 92,417 | -1.02% |
| 2026-10-05 | 1.01 | 1.02 | 0.98 | 0.98 | 93,304 | -2.97% |
| 2026-10-02 | 1.03 | 1.083 | 1.002 | 1.01 | 97,857 | -0.98% |
| 2026-10-01 | 1.07 | 1.08 | 1.02 | 1.02 | 100,139 | -3.77% |
| 2026-09-30 | 1.06 | 1.087 | 1.04 | 1.06 | 35,976 | +1.92% |
| 2026-09-29 | 1.05 | 1.075 | 1.01 | 1.04 | 173,432 | -0.95% |
| 2026-09-28 | 1.13 | 1.144 | 1.03 | 1.05 | 73,848 | -7.08% |
| 2026-09-25 | 1.08 | 1.16 | 1.05 | 1.13 | 89,253 | +3.67% |
| 2026-09-24 | 1.15 | 1.177 | 1.09 | 1.09 | 59,300 | -4.39% |
| 2026-09-23 | 1.15 | 1.2 | 1.12 | 1.14 | 74,729 | -1.72% |
| 2026-09-22 | 1.16 | 1.2 | 1.125 | 1.16 | 86,357 | +0.87% |
| 2026-09-21 | 1.17 | 1.228 | 1.095 | 1.15 | 233,280 | -0.86% |
| 2026-09-18 | 1.15 | 1.21 | 1.11 | 1.16 | 199,152 | +0.87% |
| 2026-09-17 | 1.13 | 1.18 | 1.09 | 1.15 | 242,397 | +6.48% |
| 2026-09-16 | 1.07 | 1.14 | 0.979 | 1.08 | 191,625 | +0.93% |
| 2026-09-15 | 1 | 1.08 | 1 | 1.07 | 284,888 | +7.00% |
| 2026-09-14 | 0.982 | 1.02 | 0.9702 | 1 | 114,103 | +2.03% |
| 2026-09-11 | 1.01 | 1.01 | 0.9762 | 0.9801 | 96,901 | +0.40% |
| 2026-09-10 | 0.92 | 0.9971 | 0.9005 | 0.9762 | 83,511 | +0.64% |
| 2026-09-09 | 1.08 | 1.08 | 0.95 | 0.97 | 94,604 | -8.49% |
| 2026-09-08 | 0.9601 | 1.08 | 0.9601 | 1.06 | 151,759 | +10.41% |
| 2026-09-04 | 1 | 1.02 | 0.9 | 0.9601 | 142,448 | -3.99% |
| 2026-09-03 | 0.89 | 1.03 | 0.8499 | 1 | 175,445 | +15.67% |
| 2026-09-02 | 0.86 | 0.896 | 0.841 | 0.8645 | 137,753 | +4.74% |
| 2026-09-01 | 0.8614 | 0.8867 | 0.82 | 0.8254 | 47,235 | -3.74% |
| 2026-08-31 | 0.8441 | 0.9 | 0.831 | 0.8575 | 113,173 | +3.31% |
| 2026-08-28 | 0.84 | 0.8499 | 0.81 | 0.83 | 94,038 | +4.31% |
| 2026-08-27 | 0.715 | 0.85 | 0.715 | 0.7957 | 127,759 | +11.91% |
| 2026-08-26 | 0.8 | 0.83 | 0.7069 | 0.711 | 98,047 | -11.11% |
| 2026-08-25 | 0.826 | 0.8619 | 0.7813 | 0.7999 | 76,000 | -4.77% |
| 2026-08-24 | 0.8982 | 0.9098 | 0.84 | 0.84 | 66,759 | -5.61% |
| 2026-08-21 | 0.92 | 0.9376 | 0.87 | 0.8899 | 56,777 | +0.00% |
| 2026-08-20 | 0.96 | 0.96 | 0.8798 | 0.8899 | 97,749 | -4.97% |
| 2026-08-19 | 0.93 | 0.95 | 0.89 | 0.9364 | 117,009 | +8.12% |
| 2026-08-18 | 0.85 | 0.8999 | 0.8208 | 0.8661 | 88,168 | +1.91% |
| 2026-08-17 | 0.8911 | 0.9 | 0.83 | 0.8499 | 126,971 | -5.56% |
| 2026-08-14 | 0.95 | 0.95 | 0.8568 | 0.8999 | 116,751 | -6.20% |
| 2026-08-13 | 0.97 | 0.9799 | 0.8933 | 0.9594 | 94,910 | -0.07% |
| 2026-08-12 | 0.8999 | 0.9999 | 0.8851 | 0.9601 | 282,215 | -2.53% |
| 2026-08-11 | 0.99 | 1.02 | 0.9034 | 0.985 | 123,036 | +3.67% |
| 2026-08-10 | 1.01 | 1.03 | 0.89 | 0.9501 | 174,531 | -6.85% |
| 2026-08-07 | 1.04 | 1.04 | 1.01 | 1.02 | 65,897 | +0.00% |
| 2026-08-06 | 1.02 | 1.029 | 1 | 1.02 | 36,080 | +0.99% |
| 2026-08-05 | 1.11 | 1.13 | 0.96 | 1.01 | 113,316 | -5.61% |
| 2026-08-04 | 1.04 | 1.108 | 1.008 | 1.07 | 153,441 | +2.88% |
| 2026-08-03 | 1.04 | 1.06 | 1 | 1.04 | 68,107 | +2.97% |
| 2026-07-31 | 1.08 | 1.08 | 1.01 | 1.01 | 25,436 | -6.48% |
| 2026-07-30 | 1.01 | 1.08 | 0.97 | 1.08 | 118,688 | +6.93% |
| 2026-07-29 | 1.07 | 1.08 | 0.9883 | 1.01 | 44,969 | -4.72% |
| 2026-07-28 | 1 | 1.09 | 0.996 | 1.06 | 59,303 | +3.92% |
| 2026-07-27 | 1.15 | 1.15 | 0.96 | 1.02 | 123,482 | -11.30% |
| 2026-07-24 | 1.2 | 1.21 | 1.15 | 1.15 | 84,434 | -4.17% |
| 2026-07-23 | 1.19 | 1.26 | 1.15 | 1.2 | 69,846 | +1.69% |
| 2026-07-22 | 1.24 | 1.26 | 1.18 | 1.18 | 63,641 | -4.07% |
| 2026-07-21 | 1.2 | 1.26 | 1.19 | 1.23 | 41,871 | +2.50% |
| 2026-07-20 | 1.28 | 1.282 | 1.2 | 1.2 | 99,622 | -4.00% |
| 2026-07-17 | 1.23 | 1.26 | 1.19 | 1.25 | 88,897 | +3.31% |
| 2026-07-16 | 1.28 | 1.38 | 1.19 | 1.21 | 126,877 | -5.47% |
| 2026-07-15 | 1.26 | 1.345 | 1.26 | 1.28 | 111,818 | -4.48% |
| 2026-07-14 | 1.35 | 1.415 | 1.32 | 1.34 | 59,267 | -0.74% |
| 2026-07-13 | 1.41 | 1.488 | 1.221 | 1.35 | 169,320 | -10.60% |
| 2026-07-10 | 1.36 | 1.62 | 1.36 | 1.51 | 179,375 | +4.14% |
| 2026-07-09 | 2 | 2 | 1.415 | 1.45 | 520,885 | -28.22% |
| 2026-07-08 | 2.02 | 2.11 | 1.96 | 2.02 | 277,801 | +0.00% |
| 2026-07-07 | 1.95 | 2.15 | 1.93 | 2.02 | 496,345 | +6.32% |
| 2026-07-06 | 1.78 | 1.996 | 1.78 | 1.9 | 325,057 | +5.56% |
| 2026-07-02 | 1.78 | 1.836 | 1.69 | 1.8 | 118,823 | +1.69% |
| 2026-07-01 | 1.56 | 1.83 | 1.54 | 1.77 | 277,718 | +12.03% |
| 2026-06-30 | 1.59 | 1.598 | 1.52 | 1.58 | 190,937 | +0.64% |
| 2026-06-29 | 1.52 | 1.613 | 1.5 | 1.57 | 183,347 | +2.61% |
| 2026-06-26 | 1.49 | 1.558 | 1.42 | 1.53 | 216,682 | +5.52% |
| 2026-06-25 | 1.36 | 1.58 | 1.34 | 1.45 | 354,399 | +9.02% |
| 2026-06-24 | 1.34 | 1.44 | 1.32 | 1.33 | 73,338 | +1.53% |
| 2026-06-23 | 1.33 | 1.343 | 1.28 | 1.31 | 94,576 | -0.76% |
| 2026-06-22 | 1.34 | 1.41 | 1.28 | 1.32 | 90,701 | -2.22% |
| 2026-06-18 | 1.38 | 1.41 | 1.302 | 1.35 | 77,038 | -0.74% |
| 2026-06-17 | 1.3 | 1.433 | 1.3 | 1.36 | 102,930 | +5.43% |
| 2026-06-16 | 1.23 | 1.36 | 1.225 | 1.29 | 431,237 | +2.38% |
| 2026-06-15 | 1.19 | 1.29 | 1.19 | 1.26 | 92,311 | +5.88% |
| 2026-06-12 | 1.33 | 1.33 | 1.19 | 1.19 | 77,028 | -9.16% |
| 2026-06-11 | 1.32 | 1.33 | 1.29 | 1.31 | 33,572 | +1.55% |
| 2026-06-10 | 1.32 | 1.368 | 1.28 | 1.29 | 53,776 | -2.27% |
| 2026-06-09 | 1.38 | 1.38 | 1.28 | 1.32 | 128,388 | -1.49% |
| 2026-06-08 | 1.38 | 1.38 | 1.32 | 1.34 | 77,636 | +0.75% |
| 2026-06-05 | 1.41 | 1.485 | 1.29 | 1.33 | 180,199 | -7.64% |
| 2026-06-04 | 1.32 | 1.46 | 1.25 | 1.44 | 192,287 | +12.50% |
| 2026-06-03 | 1.25 | 1.37 | 1.23 | 1.28 | 130,559 | +2.40% |
| 2026-06-02 | 1.39 | 1.4 | 1.21 | 1.25 | 110,533 | -8.09% |
| 2026-06-01 | 1.38 | 1.397 | 1.26 | 1.36 | 144,595 | -3.55% |
| 2026-05-29 | 1.42 | 1.45 | 1.39 | 1.41 | 91,389 | +0.00% |
| 2026-05-28 | 1.39 | 1.45 | 1.355 | 1.41 | 143,747 | +1.44% |
| 2026-05-27 | 1.29 | 1.46 | 1.26 | 1.39 | 232,036 | +7.75% |
| 2026-05-26 | 1.17 | 1.314 | 1.14 | 1.29 | 204,415 | +13.16% |
| 2026-05-22 | 1.1 | 1.18 | 1.04 | 1.14 | 254,574 | +2.70% |
| 2026-05-21 | 1.1 | 1.145 | 1.02 | 1.11 | 118,707 | +0.91% |
| 2026-05-20 | 1.08 | 1.13 | 1.03 | 1.1 | 78,871 | +0.00% |
| 2026-05-19 | 1.09 | 1.11 | 1.015 | 1.1 | 66,716 | +2.80% |
| 2026-05-18 | 1.1 | 1.16 | 0.9977 | 1.07 | 129,665 | -1.83% |
| 2026-05-15 | 1.08 | 1.1 | 1.05 | 1.09 | 68,611 | +0.93% |
| 2026-05-14 | 1.07 | 1.09 | 1.04 | 1.08 | 76,386 | +0.93% |
| 2026-05-13 | 1.06 | 1.09 | 1.05 | 1.07 | 96,828 | +1.90% |