MARKET IS OPEN
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%
ALBT — Avalon GloboCare Corp. Common Stock
NasdaqAvalon GloboCare Corp. Common Stock
$0.28
-0.00(-1.47%)
- O
- 0.28
- H
- 0.31
- L
- 0.26
- V
- 9.4M
⏱️ End-of-day dataAs of Jul 21, 2026
Latest Close$0.28
Period Return-91.4%
Period High$11.66
Period Low$0.21
Avg Daily Volume1.65M
Total Trading Days365
ALBT — Historical OHLCV Price & Volume Table
Feb 5, 2025 — Jul 21, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | $0.28 | $0.31 | $0.26 | $0.28 | $-0.00 | -1.47% | 9,395,605 | $0.30 | $0.26 $0.31 |
| Jul 20, 2026 | $0.29 | $0.30 | $0.25 | $0.29 | $-0.00 | -1.31% | 508,081 | $0.28 | $0.25 $0.30 |
| Jul 17, 2026 | $0.30 | $0.33 | $0.28 | $0.29 | $-0.02 | -5.84% | 1,137,226 | $0.32 | $0.28 $0.33 |
| Jul 16, 2026 | $0.26 | $0.33 | $0.26 | $0.31 | +$0.04 | +12.82% | 1,535,005 | $0.29 | $0.26 $0.33 |
| Jul 15, 2026 | $0.26 | $0.30 | $0.25 | $0.27 | +$0.02 | +6.64% | 3,192,400 | $0.27 | $0.25 $0.30 |
| Jul 14, 2026 | $0.26 | $0.27 | $0.22 | $0.26 | $-0.01 | -2.66% | 19,092,800 | $0.26 | $0.22 $0.27 |
| Jul 13, 2026 | $0.26 | $0.28 | $0.26 | $0.26 | $-0.02 | -5.40% | 24,855,700 | $0.26 | $0.26 $0.28 |
| Jul 10, 2026 | $0.28 | $0.28 | $0.27 | $0.28 | $-0.01 | -1.77% | 88,500 | $0.28 | $0.27 $0.28 |
| Jul 9, 2026 | $0.29 | $0.29 | $0.27 | $0.28 | $-0.01 | -1.74% | 117,500 | $0.28 | $0.27 $0.29 |
| Jul 8, 2026 | $0.28 | $0.29 | $0.27 | $0.29 | +$0.01 | +4.73% | 156,800 | $0.29 | $0.27 $0.29 |
| Jul 7, 2026 | $0.29 | $0.30 | $0.28 | $0.28 | $-0.02 | -6.46% | 286,200 | $0.28 | $0.28 $0.30 |
| Jul 6, 2026 | $0.29 | $0.31 | $0.29 | $0.29 | +$0.01 | +4.26% | 315,800 | $0.29 | $0.29 $0.31 |
| Jul 2, 2026 | $0.29 | $0.30 | $0.28 | $0.28 | $-0.01 | -3.09% | 231,900 | $0.28 | $0.28 $0.30 |
| Jul 1, 2026 | $0.29 | $0.30 | $0.28 | $0.29 | +$0.00 | +0.00% | 273,200 | $0.29 | $0.28 $0.30 |
| Jun 30, 2026 | $0.29 | $0.30 | $0.28 | $0.29 | +$0.01 | +3.93% | 406,500 | $0.29 | $0.28 $0.30 |
| Jun 29, 2026 | $0.28 | $0.29 | $0.28 | $0.28 | $-0.00 | -0.71% | 178,400 | $0.28 | $0.28 $0.29 |
| Jun 26, 2026 | $0.29 | $0.31 | $0.28 | $0.28 | $-0.02 | -6.00% | 738,000 | $0.28 | $0.28 $0.31 |
| Jun 25, 2026 | $0.32 | $0.34 | $0.29 | $0.30 | $-0.02 | -7.12% | 540,100 | $0.30 | $0.29 $0.34 |
| Jun 24, 2026 | $0.35 | $0.35 | $0.31 | $0.32 | $-0.03 | -9.27% | 299,000 | $0.32 | $0.31 $0.35 |
| Jun 23, 2026 | $0.34 | $0.36 | $0.33 | $0.36 | $-0.01 | -1.93% | 340,300 | $0.36 | $0.33 $0.36 |
| Jun 22, 2026 | $0.34 | $0.36 | $0.33 | $0.36 | +$0.02 | +6.76% | 350,800 | $0.36 | $0.33 $0.36 |
| Jun 18, 2026 | $0.36 | $0.36 | $0.33 | $0.34 | $-0.02 | -5.56% | 560,500 | $0.34 | $0.33 $0.36 |
| Jun 17, 2026 | $0.30 | $0.38 | $0.30 | $0.36 | +$0.05 | +15.76% | 2,924,000 | $0.36 | $0.30 $0.38 |
| Jun 16, 2026 | $0.31 | $0.33 | $0.29 | $0.31 | $-0.03 | -7.44% | 13,621,600 | $0.31 | $0.29 $0.33 |
| Jun 15, 2026 | $0.35 | $0.38 | $0.34 | $0.34 | +$0.01 | +1.51% | 533,600 | $0.34 | $0.34 $0.38 |
| Jun 12, 2026 | $0.35 | $0.35 | $0.33 | $0.33 | $-0.00 | -0.60% | 100,900 | $0.33 | $0.33 $0.35 |
| Jun 11, 2026 | $0.35 | $0.35 | $0.31 | $0.33 | $-0.02 | -4.31% | 369,100 | $0.33 | $0.31 $0.35 |
| Jun 10, 2026 | $0.35 | $0.35 | $0.34 | $0.35 | $-0.01 | -2.52% | 206,500 | $0.35 | $0.34 $0.35 |
| Jun 9, 2026 | $0.34 | $0.37 | $0.34 | $0.36 | +$0.02 | +4.69% | 326,700 | $0.36 | $0.34 $0.37 |
| Jun 8, 2026 | $0.36 | $0.38 | $0.34 | $0.34 | $-0.02 | -4.48% | 188,700 | $0.34 | $0.34 $0.38 |