ABVC
ABVC BIOPHARMA (ABVC)
NASDAQ
$1.28$0.00 (0.00%)
Price as of Jun 03, 2026 6:20 PM EDT
  • $36.7M
    Market Cap
  • -18.99%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +21.90%
    Low Price$1.02
    High Price$1.41
  • 3 Months
    -9.22%
    Low Price$0.91
    High Price$1.46
  • 1 Year
    -18.99%
    Low Price$0.91
    High Price$4.74
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
1.25
1.37
1.23
1.28
+2.40%
130,559
06/02/2026
1.39
1.40
1.21
1.25
-8.09%
110,533
06/01/2026
1.38
1.40
1.26
1.36
-3.55%
144,595
05/29/2026
1.42
1.45
1.39
1.41
0.00%
91,389
05/28/2026
1.39
1.45
1.36
1.41
+1.44%
143,747
05/27/2026
1.29
1.46
1.26
1.39
+7.75%
232,036
05/26/2026
1.17
1.31
1.14
1.29
+13.16%
204,415
05/22/2026
1.10
1.18
1.04
1.14
+2.70%
254,574
05/21/2026
1.10
1.15
1.02
1.11
+0.91%
118,707
05/20/2026
1.08
1.13
1.03
1.10
0.00%
78,871
05/19/2026
1.09
1.11
1.02
1.10
+2.80%
66,716
05/18/2026
1.10
1.16
1.00
1.07
-1.83%
129,665
05/18/2026
-$0.06 Earnings
05/15/2026
1.08
1.10
1.05
1.09
+0.93%
68,611
05/14/2026
1.07
1.09
1.04
1.08
+0.93%
76,386
05/13/2026
1.06
1.09
1.05
1.07
+1.90%
96,828
05/12/2026
1.02
1.08
1.01
1.05
+2.94%
79,207
05/11/2026
1.06
1.09
1.02
1.02
-3.77%
78,169
05/08/2026
1.10
1.12
1.06
1.06
-3.64%
67,734
05/07/2026
1.12
1.15
1.10
1.10
0.00%
73,584
05/06/2026
1.03
1.12
1.01
1.10
+6.80%
160,095
05/05/2026
1.08
1.09
1.02
1.03
-1.90%
78,762
05/04/2026
1.04
1.09
1.02
1.05
+1.94%
78,059
05/01/2026
1.05
1.06
1.02
1.03
0.00%
18,068
04/30/2026
1.05
1.06
1.02
1.03
0.00%
54,680
04/29/2026
1.09
1.09
1.02
1.03
-3.74%
38,233
04/28/2026
1.10
1.12
1.06
1.07
-0.93%
28,742
04/27/2026
1.07
1.13
1.03
1.08
+0.93%
55,575
04/24/2026
1.14
1.15
1.07
1.07
-6.14%
114,149
04/23/2026
1.18
1.18
1.11
1.14
-3.39%
49,807
04/22/2026
1.27
1.29
1.16
1.18
-7.09%
108,475
04/21/2026
1.30
1.31
1.23
1.27
-2.31%
50,724
04/20/2026
1.32
1.36
1.26
1.30
-1.52%
65,302
04/17/2026
1.23
1.40
1.22
1.32
+7.32%
106,514
04/16/2026
1.32
1.38
1.21
1.23
-6.11%
86,419
04/15/2026
1.34
1.39
1.21
1.31
-3.68%
89,747
04/14/2026
1.38
1.44
1.23
1.36
-1.45%
139,730
04/13/2026
1.44
1.46
1.33
1.38
-3.50%
91,931
04/10/2026
1.45
1.59
1.35
1.43
0.00%
95,479
04/09/2026
1.39
1.43
1.31
1.43
+0.70%
247,475
04/08/2026
1.49
1.54
1.38
1.42
-2.07%
117,641
04/07/2026
1.40
1.75
1.36
1.45
+4.32%
661,605
04/06/2026
1.11
1.49
1.11
1.39
+27.52%
565,915
04/02/2026
1.06
1.14
1.06
1.09
+0.93%
54,759
04/01/2026
0.97
1.13
0.95
1.08
+11.33%
141,319
03/31/2026
0.94
0.98
0.92
0.97
+6.67%
81,138
03/30/2026
1.00
1.02
0.88
0.91
-9.06%
105,396
03/27/2026
1.07
1.07
0.97
1.00
-5.66%
75,271
03/26/2026
1.16
1.16
1.04
1.06
-1.85%
41,359
03/25/2026
1.11
1.19
1.07
1.08
-4.42%
41,105
03/24/2026
1.23
1.23
1.13
1.13
-8.13%
40,666
03/23/2026
1.31
1.32
1.21
1.23
+0.82%
53,208
03/20/2026
1.32
1.37
1.19
1.22
-5.43%
77,636
03/19/2026
1.22
1.32
1.22
1.29
+5.74%
66,153
03/18/2026
1.34
1.34
1.22
1.22
-8.27%
46,160
03/17/2026
1.31
1.36
1.28
1.33
+0.76%
28,874
03/16/2026
1.33
1.38
1.28
1.32
+3.94%
27,254
03/13/2026
1.39
1.43
1.22
1.27
-7.30%
53,454
03/12/2026
1.42
1.42
1.31
1.37
-3.52%
53,293
03/11/2026
1.43
1.43
1.38
1.42
-2.74%
50,295
03/10/2026
1.47
1.47
1.40
1.46
0.00%
45,657
03/09/2026
1.39
1.51
1.27
1.46
+8.96%
75,109
03/06/2026
1.40
1.40
1.32
1.34
-4.96%
30,872
03/05/2026
1.52
1.52
1.38
1.41
-2.76%
17,439
03/04/2026
1.43
1.45
1.40
1.45
+2.11%
35,801
03/03/2026
1.47
1.56
1.36
1.42
-4.05%
92,420
03/03/2026
-$0.16 Earnings
03/02/2026
1.34
1.67
1.34
1.48
+12.98%
188,259
02/27/2026
1.29
1.31
1.18
1.31
+1.55%
83,467
02/26/2026
1.35
1.35
1.25
1.29
-5.15%
39,156
02/25/2026
1.40
1.40
1.35
1.36
-2.86%
34,076
02/24/2026
1.40
1.42
1.38
1.40
0.00%
32,123
02/23/2026
1.50
1.51
1.36
1.40
-7.28%
69,960
02/20/2026
1.52
1.55
1.48
1.51
-1.31%
35,649
02/19/2026
1.60
1.60
1.48
1.53
-4.37%
69,690
02/18/2026
1.62
1.62
1.58
1.60
-1.84%
25,393
02/17/2026
1.66
1.66
1.60
1.63
-2.40%
46,976
02/13/2026
1.69
1.76
1.64
1.67
0.00%
22,229
02/12/2026
1.70
1.71
1.62
1.67
-3.47%
25,689
02/11/2026
1.70
1.74
1.62
1.73
+1.76%
78,748
02/10/2026
1.73
1.74
1.63
1.70
-1.73%
27,942
02/09/2026
1.74
1.79
1.68
1.73
-0.57%
18,093
02/06/2026
1.66
1.77
1.66
1.74
+8.75%
77,141
02/05/2026
1.83
1.90
1.53
1.60
-15.79%
183,742
02/04/2026
1.90
1.90
1.83
1.90
0.00%
42,074
02/03/2026
1.90
1.98
1.86
1.90
+0.53%
65,199
02/02/2026
2.02
2.02
1.86
1.89
-6.44%
76,704
01/30/2026
2.10
2.10
2.02
2.02
-2.88%
56,238
01/29/2026
2.05
2.10
2.00
2.08
+2.50%
65,423
01/28/2026
2.09
2.10
2.00
2.03
-1.50%
36,741
01/27/2026
2.10
2.10
2.01
2.06
-0.48%
48,363
01/26/2026
2.06
2.07
2.02
2.07
+0.49%
51,108
01/23/2026
2.11
2.11
2.05
2.06
-0.96%
44,035
01/22/2026
2.02
2.11
2.00
2.08
+1.46%
50,801
01/21/2026
2.15
2.19
2.03
2.05
-4.65%
76,480
01/20/2026
2.00
2.20
2.00
2.15
+6.44%
45,506
01/16/2026
2.00
2.06
1.98
2.02
-1.46%
43,233
01/15/2026
2.12
2.12
2.04
2.05
-1.44%
41,759
01/14/2026
2.10
2.11
1.96
2.08
-0.95%
58,593
01/13/2026
2.08
2.15
2.02
2.10
+0.96%
24,695