ABVC
ABVC BIOPHARMA (ABVC)
NASDAQ
$1.01+$0.004 (+0.40%)
Price as of Oct 02, 2026 7:37 PM EDT
  • $27.2M
    Market Cap
  • -66.33%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +16.83%
    Low Price$0.86
    High Price$1.16
  • 3 Months
    -43.89%
    Low Price$0.71
    High Price$2.02
  • 1 Year
    -66.33%
    Low Price$0.71
    High Price$3.29
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
1.03
1.08
1.00
1.01
-0.98%
98,683
10/01/2026
1.07
1.08
1.02
1.02
-3.77%
138,628
09/30/2026
1.06
1.09
1.04
1.06
+1.92%
55,176
09/29/2026
1.05
1.07
1.01
1.04
-0.95%
185,395
09/28/2026
1.13
1.14
1.03
1.05
-7.08%
74,231
09/25/2026
1.08
1.16
1.05
1.13
+3.67%
89,261
09/24/2026
1.15
1.18
1.09
1.09
-4.39%
64,290
09/23/2026
1.15
1.20
1.12
1.14
-1.72%
75,363
09/22/2026
1.16
1.20
1.13
1.16
+0.87%
91,647
09/21/2026
1.17
1.23
1.10
1.15
-0.86%
236,512
09/18/2026
1.15
1.21
1.11
1.16
+0.87%
199,566
09/17/2026
1.13
1.18
1.09
1.15
+6.48%
245,361
09/16/2026
1.07
1.14
0.98
1.08
+0.93%
192,885
09/15/2026
1.00
1.08
1.00
1.07
+7.00%
287,893
09/14/2026
0.98
1.02
0.97
1.00
+2.03%
114,343
09/11/2026
1.01
1.01
0.98
0.98
+0.40%
97,687
09/10/2026
0.92
1.00
0.90
0.98
+0.64%
84,137
09/09/2026
1.08
1.08
0.95
0.97
-8.49%
94,604
09/08/2026
0.96
1.08
0.96
1.06
+10.41%
151,775
09/04/2026
1.00
1.02
0.90
0.96
-3.99%
142,449
09/03/2026
0.89
1.03
0.85
1.00
+15.67%
183,351
09/02/2026
0.86
0.90
0.84
0.86
+4.74%
138,161
09/01/2026
0.86
0.89
0.82
0.83
-3.74%
47,235
08/31/2026
0.84
0.90
0.83
0.86
+3.31%
113,480
08/28/2026
0.84
0.85
0.81
0.83
+4.31%
94,138
08/27/2026
0.72
0.85
0.72
0.80
+11.91%
130,197
08/26/2026
0.80
0.83
0.71
0.71
-11.11%
99,913
08/25/2026
0.83
0.86
0.78
0.80
-4.77%
76,076
08/24/2026
0.90
0.91
0.84
0.84
-5.61%
71,459
08/21/2026
0.92
0.94
0.87
0.89
0.00%
56,786
08/20/2026
0.96
0.96
0.88
0.89
-4.97%
97,769
08/19/2026
0.93
0.95
0.89
0.94
+8.12%
117,019
08/18/2026
0.85
0.90
0.82
0.87
+1.91%
88,168
08/17/2026
0.89
0.90
0.83
0.85
-5.56%
127,032
08/14/2026
0.95
0.95
0.86
0.90
-6.20%
116,869
08/13/2026
0.97
0.98
0.89
0.96
-0.07%
94,910
08/12/2026
0.90
1.00
0.89
0.96
-2.53%
282,221
08/12/2026
-$0.03 Earnings
08/11/2026
0.99
1.02
0.90
0.99
+3.67%
123,036
08/10/2026
1.01
1.03
0.89
0.95
-6.85%
174,958
08/07/2026
1.04
1.04
1.01
1.02
0.00%
65,905
08/06/2026
1.02
1.03
1.00
1.02
+0.99%
36,238
08/05/2026
1.11
1.13
0.96
1.01
-5.61%
114,079
08/04/2026
1.04
1.11
1.01
1.07
+2.88%
153,442
08/03/2026
1.04
1.06
1.00
1.04
+2.97%
68,107
07/31/2026
1.08
1.08
1.01
1.01
-6.48%
25,436
07/30/2026
1.01
1.08
0.97
1.08
+6.93%
118,688
07/29/2026
1.07
1.08
0.99
1.01
-4.72%
44,969
07/28/2026
1.00
1.09
1.00
1.06
+3.92%
59,303
07/27/2026
1.15
1.15
0.96
1.02
-11.30%
123,482
07/24/2026
1.20
1.21
1.15
1.15
-4.17%
84,434
07/23/2026
1.19
1.26
1.15
1.20
+1.69%
69,846
07/22/2026
1.24
1.26
1.18
1.18
-4.07%
63,641
07/21/2026
1.20
1.26
1.19
1.23
+2.50%
41,871
07/20/2026
1.28
1.28
1.20
1.20
-4.00%
99,622
07/17/2026
1.23
1.26
1.19
1.25
+3.31%
88,897
07/16/2026
1.28
1.38
1.19
1.21
-5.47%
126,877
07/15/2026
1.26
1.34
1.26
1.28
-4.48%
111,818
07/14/2026
1.35
1.42
1.32
1.34
-0.74%
57,885
07/13/2026
1.41
1.49
1.22
1.35
-10.60%
169,320
07/10/2026
1.36
1.62
1.36
1.51
+4.14%
179,375
07/09/2026
2.00
2.00
1.42
1.45
-28.22%
520,886
07/08/2026
2.02
2.11
1.96
2.02
0.00%
277,801
07/07/2026
1.95
2.15
1.93
2.02
+6.32%
496,345
07/06/2026
1.78
2.00
1.78
1.90
+5.56%
325,057
07/02/2026
1.78
1.84
1.69
1.80
+1.69%
118,823
07/01/2026
1.56
1.83
1.54
1.77
+12.03%
277,718
06/30/2026
1.59
1.60
1.52
1.58
+0.64%
190,937
06/29/2026
1.52
1.61
1.50
1.57
+2.61%
183,347
06/26/2026
1.49
1.56
1.42
1.53
+5.52%
216,682
06/25/2026
1.36
1.58
1.34
1.45
+9.02%
354,399
06/24/2026
1.34
1.44
1.32
1.33
+1.53%
73,338
06/23/2026
1.33
1.34
1.28
1.31
-0.76%
94,576
06/22/2026
1.34
1.41
1.28
1.32
-2.22%
90,701
06/18/2026
1.38
1.41
1.30
1.35
-0.74%
77,038
06/17/2026
1.30
1.43
1.30
1.36
+5.43%
102,930
06/16/2026
1.23
1.36
1.23
1.29
+2.38%
431,237
06/15/2026
1.19
1.29
1.19
1.26
+5.88%
92,311
06/12/2026
1.33
1.33
1.19
1.19
-9.16%
77,028
06/11/2026
1.32
1.33
1.29
1.31
+1.55%
33,572
06/10/2026
1.32
1.37
1.28
1.29
-2.27%
53,776
06/09/2026
1.38
1.38
1.28
1.32
-1.49%
128,388
06/08/2026
1.38
1.38
1.32
1.34
+0.75%
77,636
06/05/2026
1.41
1.48
1.29
1.33
-7.64%
180,199
06/04/2026
1.32
1.46
1.25
1.44
+12.50%
192,287
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