MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ABVC — ABVC BioPharma, Inc. Common Stock
NasdaqABVC BioPharma, Inc. Common Stock
$1.02
-0.04(-3.77%)
- O
- 1.07
- H
- 1.08
- L
- 1.02
- V
- 100.14K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.02
Period Return+16.84%
Period High$5.48
Period Low$0.71
Avg Daily Volume163.0K
Total Trading Days365
ABVC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.07 | $1.08 | $1.02 | $1.02 | $-0.04 | -3.77% | 100,138 | $1.03 | $1.02 $1.08 |
| Sep 30, 2026 | $1.06 | $1.09 | $1.04 | $1.06 | +$0.02 | +1.92% | 55,176 | $1.05 | $1.04 $1.09 |
| Sep 29, 2026 | $1.05 | $1.07 | $1.01 | $1.04 | $-0.01 | -0.95% | 185,395 | $1.05 | $1.01 $1.07 |
| Sep 28, 2026 | $1.13 | $1.14 | $1.03 | $1.05 | $-0.08 | -7.08% | 74,231 | $1.07 | $1.03 $1.14 |
| Sep 25, 2026 | $1.08 | $1.16 | $1.05 | $1.13 | +$0.04 | +3.67% | 89,262 | $1.12 | $1.05 $1.16 |
| Sep 24, 2026 | $1.15 | $1.18 | $1.09 | $1.09 | $-0.05 | -4.39% | 64,290 | $1.11 | $1.09 $1.18 |
| Sep 23, 2026 | $1.15 | $1.20 | $1.12 | $1.14 | $-0.02 | -1.72% | 75,363 | $1.14 | $1.12 $1.20 |
| Sep 22, 2026 | $1.16 | $1.20 | $1.13 | $1.16 | +$0.01 | +0.87% | 91,648 | $1.15 | $1.13 $1.20 |
| Sep 21, 2026 | $1.17 | $1.23 | $1.10 | $1.15 | $-0.01 | -0.86% | 236,513 | $1.16 | $1.10 $1.23 |
| Sep 18, 2026 | $1.15 | $1.21 | $1.11 | $1.16 | +$0.01 | +0.87% | 199,567 | $1.16 | $1.11 $1.21 |
| Sep 17, 2026 | $1.13 | $1.18 | $1.09 | $1.15 | +$0.07 | +6.48% | 245,361 | $1.14 | $1.09 $1.18 |
| Sep 16, 2026 | $1.07 | $1.14 | $0.98 | $1.08 | +$0.01 | +0.93% | 192,886 | $1.07 | $0.98 $1.14 |
| Sep 15, 2026 | $1.00 | $1.08 | $1.00 | $1.07 | +$0.07 | +7.00% | 284,887 | $1.04 | $1.00 $1.08 |
| Sep 14, 2026 | $0.98 | $1.02 | $0.97 | $1.00 | +$0.02 | +2.03% | 114,101 | $0.99 | $0.97 $1.02 |
| Sep 11, 2026 | $1.01 | $1.01 | $0.98 | $0.98 | +$0.00 | +0.40% | 97,688 | $0.98 | $0.98 $1.01 |
| Sep 10, 2026 | $0.92 | $1.00 | $0.90 | $0.98 | +$0.01 | +0.64% | 84,138 | $0.96 | $0.90 $1.00 |
| Sep 9, 2026 | $1.08 | $1.08 | $0.95 | $0.97 | $-0.09 | -8.49% | 94,605 | $1.00 | $0.95 $1.08 |
| Sep 8, 2026 | $0.96 | $1.08 | $0.96 | $1.06 | +$0.10 | +10.41% | 151,776 | $1.03 | $0.96 $1.08 |
| Sep 4, 2026 | $1.00 | $1.02 | $0.90 | $0.96 | $-0.04 | -3.99% | 142,450 | $0.96 | $0.90 $1.02 |
| Sep 3, 2026 | $0.89 | $1.03 | $0.85 | $1.00 | +$0.14 | +15.67% | 183,351 | $0.94 | $0.85 $1.03 |
| Sep 2, 2026 | $0.86 | $0.90 | $0.84 | $0.86 | +$0.04 | +4.74% | 137,752 | $0.86 | $0.84 $0.90 |
| Sep 1, 2026 | $0.86 | $0.89 | $0.82 | $0.83 | $-0.03 | -3.74% | 47,236 | $0.85 | $0.82 $0.89 |
| Aug 31, 2026 | $0.84 | $0.90 | $0.83 | $0.86 | +$0.03 | +3.31% | 113,481 | $0.87 | $0.83 $0.90 |
| Aug 28, 2026 | $0.84 | $0.85 | $0.81 | $0.83 | +$0.03 | +4.31% | 94,139 | $0.83 | $0.81 $0.85 |
| Aug 27, 2026 | $0.72 | $0.85 | $0.72 | $0.80 | +$0.08 | +11.91% | 130,198 | $0.80 | $0.72 $0.85 |
| Aug 26, 2026 | $0.80 | $0.83 | $0.71 | $0.71 | $-0.09 | -11.11% | 99,913 | $0.75 | $0.71 $0.83 |
| Aug 25, 2026 | $0.83 | $0.86 | $0.78 | $0.80 | $-0.04 | -4.77% | 76,076 | $0.82 | $0.78 $0.86 |
| Aug 24, 2026 | $0.90 | $0.91 | $0.84 | $0.84 | $-0.05 | -5.61% | 71,459 | $0.87 | $0.84 $0.91 |
| Aug 21, 2026 | $0.92 | $0.94 | $0.87 | $0.89 | +$0.00 | +0.00% | 56,787 | $0.90 | $0.87 $0.94 |
| Aug 20, 2026 | $0.96 | $0.96 | $0.88 | $0.89 | $-0.05 | -4.97% | 97,748 | $0.90 | $0.88 $0.96 |