ABVC BioPharma, Inc. ABVC
0.91 USD -0.05 (-5.56%)
Regular-session close
0.97 +0.06 +6.59%
After hours · Nov 13, 5:51 PM ET
0.861 Day range 0.98
0.711 52-week range 2.92
- YTD
- -57.28%
- 1 year
- -67.50%
ABVC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.97 | 0.98 | 0.86 | 0.91 | -0.05 | -5.60% | 36,325 |
| Nov 12, 2026 | 0.98 | 1.00 | 0.89 | 0.96 | -0.03 | -2.82% | 44,200 |
| Nov 11, 2026 | 0.99 | 1.07 | 0.98 | 0.99 | 0.00 | +0.20% | 5,600 |
| Nov 10, 2026 | 1.03 | 1.08 | 0.97 | 0.99 | -0.03 | -2.94% | 35,000 |
| Nov 9, 2026 | 0.98 | 1.07 | 0.94 | 1.02 | +0.05 | +5.26% | 26,900 |
| Nov 6, 2026 | 0.96 | 0.98 | 0.95 | 0.97 | 0.00 | -0.21% | 20,500 |
| Nov 5, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | -0.03 | -2.90% | 8,700 |
| Nov 4, 2026 | 1.02 | 1.02 | 0.96 | 1.00 | +0.02 | +1.52% | 41,700 |
| Nov 3, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | +0.01 | +0.51% | 31,800 |
| Nov 2, 2026 | 1.01 | 1.05 | 0.98 | 0.98 | -0.02 | -2.00% | 30,200 |
| Oct 30, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | -0.04 | -3.85% | 20,000 |
| Oct 29, 2026 | 1.10 | 1.11 | 1.03 | 1.04 | -0.05 | -4.59% | 34,900 |
| Oct 28, 2026 | 1.05 | 1.10 | 1.03 | 1.09 | +0.04 | +3.81% | 35,400 |
| Oct 27, 2026 | 1.06 | 1.10 | 1.04 | 1.05 | 0.00 | 0.00% | 24,200 |
| Oct 26, 2026 | 1.04 | 1.07 | 1.03 | 1.05 | +0.01 | +0.96% | 36,600 |
| Oct 23, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | -0.01 | -0.95% | 22,000 |
| Oct 22, 2026 | 1.02 | 1.07 | 1.00 | 1.05 | +0.05 | +5.00% | 45,700 |
| Oct 21, 2026 | 1.00 | 1.02 | 0.96 | 1.00 | +0.07 | +7.53% | 49,300 |
| Oct 20, 2026 | 0.92 | 0.99 | 0.92 | 0.93 | +0.02 | +2.20% | 11,800 |
| Oct 19, 2026 | 0.92 | 0.94 | 0.89 | 0.91 | -0.01 | -0.87% | 26,900 |
| Oct 16, 2026 | 0.91 | 0.95 | 0.90 | 0.92 | -0.02 | -1.61% | 29,200 |
| Oct 15, 2026 | 1.03 | 1.05 | 0.92 | 0.93 | -0.09 | -8.53% | 104,800 |
| Oct 14, 2026 | 1.00 | 1.03 | 0.96 | 1.02 | +0.04 | +4.19% | 55,900 |
| Oct 13, 2026 | 1.00 | 1.02 | 0.96 | 0.98 | 0.00 | -0.10% | 120,000 |
| Oct 12, 2026 | 1.03 | 1.03 | 0.97 | 0.98 | -0.02 | -2.00% | 95,900 |
| Oct 9, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | +0.02 | +2.04% | 41,500 |
| Oct 8, 2026 | 1.03 | 1.05 | 0.98 | 0.98 | -0.02 | -2.00% | 45,200 |
| Oct 7, 2026 | 0.94 | 1.01 | 0.94 | 1.00 | +0.03 | +3.09% | 52,700 |
| Oct 6, 2026 | 0.99 | 1.01 | 0.93 | 0.97 | -0.01 | -1.02% | 92,400 |
| Oct 5, 2026 | 1.01 | 1.02 | 0.98 | 0.98 | -0.03 | -2.97% | 93,500 |
| Oct 2, 2026 | 1.03 | 1.08 | 1.00 | 1.01 | -0.01 | -0.98% | 98,100 |
| Oct 1, 2026 | 1.07 | 1.08 | 1.02 | 1.02 | -0.04 | -3.77% | 138,600 |
| Sep 30, 2026 | 1.06 | 1.09 | 1.04 | 1.06 | +0.02 | +1.92% | 55,200 |
| Sep 29, 2026 | 1.05 | 1.08 | 1.01 | 1.04 | -0.01 | -0.95% | 183,000 |
| Sep 28, 2026 | 1.13 | 1.14 | 1.03 | 1.05 | -0.08 | -7.08% | 73,900 |
| Sep 25, 2026 | 1.08 | 1.16 | 1.05 | 1.13 | +0.04 | +3.67% | 89,300 |
| Sep 24, 2026 | 1.15 | 1.18 | 1.09 | 1.09 | -0.05 | -4.39% | 64,100 |
| Sep 23, 2026 | 1.15 | 1.20 | 1.12 | 1.14 | -0.02 | -1.72% | 74,900 |
| Sep 22, 2026 | 1.16 | 1.20 | 1.13 | 1.16 | +0.01 | +0.87% | 91,600 |
| Sep 21, 2026 | 1.17 | 1.23 | 1.10 | 1.15 | -0.01 | -0.86% | 236,500 |
| Sep 18, 2026 | 1.15 | 1.21 | 1.11 | 1.16 | +0.01 | +0.87% | 199,600 |
| Sep 17, 2026 | 1.13 | 1.18 | 1.09 | 1.15 | +0.07 | +6.48% | 245,200 |
| Sep 16, 2026 | 1.07 | 1.14 | 0.98 | 1.08 | +0.01 | +0.93% | 192,900 |
| Sep 15, 2026 | 1.00 | 1.08 | 1.00 | 1.07 | +0.07 | +7.00% | 285,900 |
| Sep 14, 2026 | 0.98 | 1.02 | 0.97 | 1.00 | +0.02 | +2.04% | 114,300 |
| Sep 11, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.00 | +0.41% | 97,500 |
| Sep 10, 2026 | 0.92 | 1.00 | 0.90 | 0.98 | +0.01 | +0.62% | 84,100 |
| Sep 9, 2026 | 1.08 | 1.08 | 0.95 | 0.97 | -0.09 | -8.49% | 94,600 |
| Sep 8, 2026 | 0.96 | 1.08 | 0.96 | 1.06 | +0.10 | +10.42% | 151,800 |
| Sep 4, 2026 | 1.00 | 1.02 | 0.90 | 0.96 | -0.04 | -4.00% | 142,400 |
| Sep 3, 2026 | 0.89 | 1.03 | 0.85 | 1.00 | +0.14 | +15.61% | 179,100 |
| Sep 2, 2026 | 0.86 | 0.90 | 0.84 | 0.87 | +0.04 | +4.85% | 138,200 |
| Sep 1, 2026 | 0.86 | 0.89 | 0.82 | 0.83 | -0.03 | -3.85% | 47,200 |
| Aug 31, 2026 | 0.84 | 0.90 | 0.83 | 0.86 | +0.03 | +3.37% | 113,500 |
| Aug 28, 2026 | 0.84 | 0.85 | 0.81 | 0.83 | +0.03 | +4.27% | 94,000 |
| Aug 27, 2026 | 0.72 | 0.85 | 0.72 | 0.80 | +0.09 | +11.95% | 130,200 |
| Aug 26, 2026 | 0.80 | 0.83 | 0.71 | 0.71 | -0.09 | -11.13% | 98,100 |
| Aug 25, 2026 | 0.83 | 0.86 | 0.78 | 0.80 | -0.04 | -4.76% | 76,100 |
| Aug 24, 2026 | 0.90 | 0.91 | 0.84 | 0.84 | -0.05 | -5.62% | 71,300 |
| Aug 21, 2026 | 0.92 | 0.94 | 0.87 | 0.89 | 0.00 | 0.00% | 56,800 |
| Aug 20, 2026 | 0.96 | 0.96 | 0.88 | 0.89 | -0.05 | -4.91% | 97,800 |
| Aug 19, 2026 | 0.93 | 0.95 | 0.89 | 0.94 | +0.07 | +8.08% | 117,000 |
| Aug 18, 2026 | 0.85 | 0.90 | 0.82 | 0.87 | +0.02 | +1.88% | 88,200 |
| Aug 17, 2026 | 0.89 | 0.90 | 0.83 | 0.85 | -0.05 | -5.56% | 127,000 |
| Aug 14, 2026 | 0.95 | 0.95 | 0.86 | 0.90 | -0.06 | -6.15% | 116,800 |
65 days, newest first. Daily bars as drawn on the ABVC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.