NasdaqCM - Nasdaq Real Time Price USD
Avalon GloboCare Corp. (ALBT)
3.7800
-0.0500
(-1.31%)
At close: May 21 at 4:00:00 PM EDT
3.9600
+0.18
+(4.76%)
After hours: May 21 at 7:48:11 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 3.8900 | 3.9200 | 3.6100 | 3.7800 | 3.7800 | 8,400 |
| May 20, 2025 | 3.6660 | 3.8740 | 3.6660 | 3.8300 | 3.8300 | 9,400 |
| May 19, 2025 | 3.7200 | 3.9470 | 3.7200 | 3.9300 | 3.9300 | 21,800 |
| May 16, 2025 | 3.6300 | 3.8000 | 3.6300 | 3.7200 | 3.7200 | 6,200 |
| May 15, 2025 | 3.6600 | 3.7200 | 3.5200 | 3.6300 | 3.6300 | 12,300 |
| May 14, 2025 | 3.7500 | 3.7700 | 3.6800 | 3.7700 | 3.7700 | 11,100 |
| May 13, 2025 | 3.8100 | 3.8500 | 3.7010 | 3.7900 | 3.7900 | 15,600 |
| May 12, 2025 | 3.9000 | 3.9810 | 3.8000 | 3.8700 | 3.8700 | 16,600 |
| May 9, 2025 | 3.6400 | 3.9200 | 3.6400 | 3.8950 | 3.8950 | 20,000 |
| May 8, 2025 | 3.5800 | 3.7500 | 3.5800 | 3.7500 | 3.7500 | 10,100 |
| May 7, 2025 | 3.5880 | 3.6950 | 3.5700 | 3.6400 | 3.6400 | 4,600 |
| May 6, 2025 | 3.6000 | 3.7400 | 3.5670 | 3.6300 | 3.6300 | 12,600 |
| May 5, 2025 | 3.7300 | 3.9900 | 3.5000 | 3.6700 | 3.6700 | 59,800 |
| May 2, 2025 | 3.6000 | 3.8600 | 3.5100 | 3.8500 | 3.8500 | 26,900 |
| May 1, 2025 | 3.8100 | 3.8100 | 3.5000 | 3.5500 | 3.5500 | 16,700 |
| Apr 30, 2025 | 3.9000 | 3.9000 | 3.3110 | 3.7300 | 3.7300 | 34,400 |
| Apr 29, 2025 | 4.1500 | 4.3600 | 3.5600 | 3.7400 | 3.7400 | 138,500 |
| Apr 28, 2025 | 3.8300 | 4.4300 | 3.6400 | 4.0500 | 4.0500 | 244,800 |
| Apr 25, 2025 | 3.4000 | 3.7600 | 3.3050 | 3.7100 | 3.7100 | 38,100 |
| Apr 24, 2025 | 3.3400 | 3.9900 | 3.3100 | 3.3950 | 3.3950 | 137,100 |
| Apr 23, 2025 | 3.3500 | 3.4900 | 3.2250 | 3.3100 | 3.3100 | 27,100 |
| Apr 22, 2025 | 3.3400 | 3.3400 | 3.1200 | 3.2000 | 3.2000 | 13,100 |
| Apr 21, 2025 | 3.5000 | 3.5200 | 3.1500 | 3.2300 | 3.2300 | 33,400 |
| Apr 17, 2025 | 3.8600 | 3.9000 | 3.5200 | 3.5700 | 3.5700 | 50,400 |
| Apr 16, 2025 | 4.0000 | 5.2500 | 3.8120 | 3.9000 | 3.9000 | 473,300 |
| Apr 15, 2025 | 3.7500 | 4.0100 | 3.7350 | 3.9010 | 3.9010 | 22,900 |
| Apr 14, 2025 | 3.7400 | 3.9000 | 3.6600 | 3.7900 | 3.7900 | 29,700 |
| Apr 11, 2025 | 3.5000 | 3.8990 | 3.5000 | 3.7200 | 3.7200 | 30,600 |
| Apr 10, 2025 | 4.5000 | 4.6000 | 3.6200 | 3.7400 | 3.7400 | 176,600 |
| Apr 9, 2025 | 4.0000 | 4.1900 | 3.9000 | 4.0000 | 4.0000 | 41,200 |
| Apr 8, 2025 | 3.9000 | 4.1000 | 3.9000 | 3.9100 | 3.9100 | 6,500 |
| Apr 7, 2025 | 3.9900 | 4.1270 | 3.9000 | 3.9600 | 3.9600 | 23,400 |
| Apr 4, 2025 | 4.8000 | 4.9100 | 3.8200 | 3.9000 | 3.9000 | 55,900 |
| Apr 3, 2025 | 4.8800 | 4.9500 | 4.7500 | 4.8000 | 4.8000 | 20,000 |
| Apr 2, 2025 | 4.8800 | 4.9900 | 4.8000 | 4.8000 | 4.8000 | 24,100 |
| Apr 1, 2025 | 4.9900 | 4.9950 | 4.8000 | 4.8800 | 4.8800 | 14,700 |
| Mar 31, 2025 | 5.1800 | 5.2800 | 4.8000 | 4.8000 | 4.8000 | 26,400 |
| Mar 28, 2025 | 5.2650 | 5.3500 | 5.2130 | 5.2700 | 5.2700 | 7,600 |
| Mar 27, 2025 | 5.6500 | 5.6500 | 5.2500 | 5.3200 | 5.3200 | 25,900 |
| Mar 26, 2025 | 5.5100 | 5.9900 | 5.1800 | 5.7000 | 5.7000 | 37,800 |
| Mar 25, 2025 | 5.9300 | 6.0300 | 5.4000 | 5.5610 | 5.5610 | 33,800 |
| Mar 24, 2025 | 6.1000 | 6.1000 | 5.9000 | 5.9700 | 5.9700 | 14,900 |
| Mar 21, 2025 | 6.4900 | 6.4900 | 5.8000 | 6.2900 | 6.2900 | 43,900 |
| Mar 20, 2025 | 7.0400 | 7.8850 | 6.3800 | 6.4000 | 6.4000 | 116,300 |
| Mar 19, 2025 | 4.9500 | 6.7200 | 4.9300 | 6.5400 | 6.5400 | 79,300 |
| Mar 18, 2025 | 4.9500 | 4.9500 | 4.8000 | 4.8100 | 4.8100 | 19,100 |
| Mar 17, 2025 | 4.9100 | 5.0440 | 4.7420 | 4.8900 | 4.8900 | 49,100 |
| Mar 14, 2025 | 4.6800 | 5.8700 | 4.5100 | 4.8900 | 4.8900 | 69,000 |
| Mar 13, 2025 | 4.7400 | 4.7400 | 4.3600 | 4.5000 | 4.5000 | 21,000 |
| Mar 12, 2025 | 4.7100 | 5.0000 | 4.7030 | 4.8800 | 4.8800 | 29,800 |
| Mar 11, 2025 | 5.4900 | 5.4900 | 4.6000 | 4.6400 | 4.6400 | 72,800 |
| Mar 10, 2025 | 5.9500 | 6.2800 | 5.1600 | 5.4900 | 5.4900 | 189,800 |
| Mar 7, 2025 | 11.5100 | 11.5100 | 5.2150 | 7.2300 | 7.2300 | 577,500 |
| Mar 6, 2025 | 9.6800 | 11.6000 | 9.6800 | 10.9000 | 10.9000 | 113,100 |
| Mar 5, 2025 | 10.6600 | 11.3900 | 9.1050 | 9.6800 | 9.6800 | 122,200 |
| Mar 4, 2025 | 9.3800 | 11.6600 | 9.3800 | 10.6900 | 10.6900 | 339,500 |
| Mar 3, 2025 | 7.6500 | 9.0900 | 7.6500 | 9.0100 | 9.0100 | 258,900 |
| Feb 28, 2025 | 7.1000 | 7.8200 | 7.1000 | 7.2500 | 7.2500 | 51,500 |
| Feb 27, 2025 | 9.3000 | 9.6900 | 6.5900 | 7.4000 | 7.4000 | 246,000 |
| Feb 26, 2025 | 6.5500 | 9.6900 | 6.5500 | 8.3300 | 8.3300 | 330,200 |
| Feb 25, 2025 | 5.9900 | 7.3100 | 5.9900 | 6.4900 | 6.4900 | 300,600 |
| Feb 24, 2025 | 5.4000 | 6.2200 | 5.4000 | 5.7000 | 5.7000 | 110,300 |
| Feb 21, 2025 | 5.0100 | 5.6200 | 4.9100 | 5.4200 | 5.4200 | 100,300 |
| Feb 20, 2025 | 4.4000 | 5.0000 | 4.4000 | 4.9000 | 4.9000 | 65,800 |
| Feb 19, 2025 | 4.1900 | 4.6610 | 4.0500 | 4.4400 | 4.4400 | 57,900 |
| Feb 18, 2025 | 3.7800 | 4.4600 | 3.5800 | 4.1700 | 4.1700 | 154,700 |
| Feb 14, 2025 | 3.7500 | 3.7500 | 3.4750 | 3.6900 | 3.6900 | 5,300 |
| Feb 13, 2025 | 3.5000 | 3.7200 | 3.3300 | 3.7200 | 3.7200 | 10,800 |
| Feb 12, 2025 | 3.4300 | 3.5500 | 3.3600 | 3.5400 | 3.5400 | 7,700 |
| Feb 11, 2025 | 3.5300 | 3.5970 | 3.4100 | 3.5600 | 3.5600 | 12,200 |
| Feb 10, 2025 | 3.6300 | 3.6300 | 3.4200 | 3.5330 | 3.5330 | 5,400 |
| Feb 7, 2025 | 3.7300 | 3.7300 | 3.5100 | 3.6300 | 3.6300 | 2,800 |
| Feb 6, 2025 | 3.3200 | 3.5000 | 3.3200 | 3.5000 | 3.5000 | 9,100 |
| Feb 5, 2025 | 3.4000 | 3.4180 | 3.2800 | 3.2800 | 3.2800 | 4,600 |
| Feb 4, 2025 | 3.3300 | 3.4000 | 3.2300 | 3.4000 | 3.4000 | 8,100 |
| Feb 3, 2025 | 3.2900 | 3.3700 | 3.2800 | 3.3400 | 3.3400 | 7,500 |
| Jan 31, 2025 | 3.3200 | 3.3300 | 3.2560 | 3.2900 | 3.2900 | 6,600 |
| Jan 30, 2025 | 3.3400 | 3.3740 | 3.3000 | 3.3000 | 3.3000 | 7,600 |
| Jan 29, 2025 | 3.5900 | 3.5900 | 3.3200 | 3.3800 | 3.3800 | 7,400 |
| Jan 28, 2025 | 3.3900 | 3.4700 | 3.3310 | 3.3800 | 3.3800 | 14,300 |
| Jan 27, 2025 | 3.4900 | 3.6050 | 3.3450 | 3.3900 | 3.3900 | 9,500 |
| Jan 24, 2025 | 3.4600 | 3.7300 | 3.4270 | 3.5800 | 3.5800 | 43,900 |
| Jan 23, 2025 | 3.4000 | 3.5700 | 3.4000 | 3.4600 | 3.4600 | 25,500 |
| Jan 22, 2025 | 3.5500 | 3.6500 | 3.4000 | 3.4000 | 3.4000 | 20,500 |
| Jan 21, 2025 | 3.4600 | 3.7300 | 3.3590 | 3.7300 | 3.7300 | 34,900 |
| Jan 17, 2025 | 3.5400 | 3.7100 | 3.4850 | 3.6600 | 3.6600 | 55,000 |
| Jan 16, 2025 | 3.7700 | 3.7700 | 3.4600 | 3.4670 | 3.4670 | 12,300 |
| Jan 15, 2025 | 3.4300 | 3.8100 | 3.4300 | 3.7700 | 3.7700 | 65,900 |
| Jan 14, 2025 | 3.2000 | 3.5000 | 3.2000 | 3.3500 | 3.3500 | 222,600 |
| Jan 13, 2025 | 3.4000 | 3.4100 | 3.2200 | 3.2500 | 3.2500 | 19,000 |
| Jan 10, 2025 | 3.5400 | 3.5800 | 3.4000 | 3.4500 | 3.4500 | 18,900 |
| Jan 8, 2025 | 3.7000 | 3.7700 | 3.4700 | 3.5400 | 3.5400 | 27,000 |
| Jan 7, 2025 | 3.9700 | 3.9700 | 3.7000 | 3.7800 | 3.7800 | 13,300 |
| Jan 6, 2025 | 3.7700 | 3.9700 | 3.7200 | 3.9100 | 3.9100 | 45,900 |
| Jan 3, 2025 | 3.5000 | 3.7400 | 3.5000 | 3.6600 | 3.6600 | 74,100 |
| Jan 2, 2025 | 3.2600 | 3.7760 | 3.1000 | 3.4300 | 3.4300 | 104,100 |
| Dec 31, 2024 | 3.4000 | 3.5600 | 3.2600 | 3.2600 | 3.2600 | 33,300 |
| Dec 30, 2024 | 2.9000 | 3.4800 | 2.9000 | 3.4300 | 3.4300 | 114,200 |
| Dec 27, 2024 | 3.5500 | 4.4110 | 2.9400 | 3.2900 | 3.2900 | 243,800 |
| Dec 26, 2024 | 4.0600 | 4.2500 | 3.5450 | 3.5500 | 3.5500 | 41,300 |
| Dec 24, 2024 | 3.5000 | 4.1000 | 3.5000 | 4.1000 | 4.1000 | 98,500 |
| Dec 23, 2024 | 3.4200 | 3.7240 | 3.4200 | 3.5700 | 3.5700 | 136,200 |
| Dec 20, 2024 | 3.6300 | 4.1000 | 3.3590 | 3.4200 | 3.4200 | 52,800 |
| Dec 19, 2024 | 2.8300 | 4.3000 | 2.8000 | 3.8900 | 3.8900 | 368,700 |
| Dec 18, 2024 | 3.0400 | 3.1000 | 2.6800 | 2.6800 | 2.6800 | 69,600 |
| Dec 17, 2024 | 3.7500 | 3.8100 | 3.0300 | 3.1300 | 3.1300 | 52,600 |
| Dec 16, 2024 | 4.5100 | 4.5800 | 3.7900 | 3.8600 | 3.8600 | 127,500 |
| Dec 13, 2024 | 4.6800 | 4.7300 | 4.3900 | 4.6000 | 4.6000 | 104,700 |
| Dec 12, 2024 | 4.9100 | 5.2000 | 4.7200 | 4.8300 | 4.8300 | 222,200 |
| Dec 11, 2024 | 4.0800 | 5.2000 | 4.0800 | 4.7300 | 4.7300 | 463,300 |
| Dec 10, 2024 | 3.7200 | 4.3800 | 3.7200 | 4.1900 | 4.1900 | 218,500 |
| Dec 9, 2024 | 4.0000 | 4.2300 | 3.6500 | 4.0500 | 4.0500 | 500,100 |
| Dec 6, 2024 | 6.3200 | 6.5500 | 3.7900 | 4.1200 | 4.1200 | 48,779,200 |
| Dec 5, 2024 | 2.5700 | 3.0000 | 2.5700 | 2.6600 | 2.6600 | 85,200 |
| Dec 4, 2024 | 2.3900 | 2.6500 | 2.3900 | 2.5400 | 2.5400 | 88,200 |
| Dec 3, 2024 | 2.4600 | 2.5210 | 2.3700 | 2.3800 | 2.3800 | 22,400 |
| Dec 2, 2024 | 2.8200 | 2.8200 | 2.3500 | 2.4500 | 2.4500 | 71,600 |
| Nov 29, 2024 | 2.7900 | 2.8000 | 2.7000 | 2.8000 | 2.8000 | 37,800 |
| Nov 27, 2024 | 2.7300 | 2.8400 | 2.7300 | 2.8000 | 2.8000 | 29,600 |
| Nov 26, 2024 | 2.7600 | 3.0490 | 2.6800 | 2.7300 | 2.7300 | 135,600 |
| Nov 25, 2024 | 2.4900 | 2.7400 | 2.4000 | 2.7000 | 2.7000 | 224,300 |
| Nov 22, 2024 | 2.6500 | 2.7600 | 2.4000 | 2.4900 | 2.4900 | 54,800 |
| Nov 21, 2024 | 2.7800 | 2.9000 | 2.6300 | 2.6500 | 2.6500 | 40,000 |
| Nov 20, 2024 | 2.7500 | 2.8700 | 2.6910 | 2.7800 | 2.7800 | 20,300 |
| Nov 19, 2024 | 2.6300 | 2.8900 | 2.5300 | 2.7800 | 2.7800 | 153,700 |
| Nov 18, 2024 | 2.9400 | 3.0400 | 2.7000 | 2.7100 | 2.7100 | 64,000 |
| Nov 15, 2024 | 3.0100 | 3.2700 | 3.0100 | 3.1500 | 3.1500 | 69,500 |
| Nov 14, 2024 | 3.0600 | 3.0900 | 2.9650 | 3.0200 | 3.0200 | 41,900 |
| Nov 13, 2024 | 3.2000 | 3.2100 | 3.0120 | 3.1200 | 3.1200 | 44,400 |
| Nov 12, 2024 | 3.5200 | 3.6900 | 3.0900 | 3.1600 | 3.1600 | 218,700 |
| Nov 11, 2024 | 3.2700 | 3.5000 | 3.0600 | 3.4200 | 3.4200 | 114,000 |
| Nov 8, 2024 | 3.4400 | 3.5600 | 3.1300 | 3.2700 | 3.2700 | 69,400 |
| Nov 7, 2024 | 2.9800 | 3.5700 | 2.9800 | 3.4400 | 3.4400 | 205,400 |
| Nov 6, 2024 | 3.1900 | 3.3200 | 2.8100 | 3.0400 | 3.0400 | 390,400 |
| Nov 5, 2024 | 4.1100 | 4.6900 | 3.2100 | 3.6000 | 3.6000 | 33,704,300 |
| Nov 4, 2024 | 2.4900 | 2.4900 | 2.1100 | 2.2400 | 2.2400 | 361,900 |
| Nov 1, 2024 | 3.1700 | 3.2800 | 2.7000 | 2.9400 | 2.9400 | 101,500 |
| Oct 31, 2024 | 3.2900 | 3.3570 | 2.9000 | 3.1300 | 3.1300 | 110,500 |
| Oct 30, 2024 | 3.2900 | 3.4900 | 3.2700 | 3.3300 | 3.3300 | 137,400 |
| Oct 29, 2024 | 3.8600 | 4.0100 | 3.2800 | 3.2900 | 3.2900 | 378,200 |
| Oct 28, 2024 | 1:15 Stock Splits | |||||
| Oct 28, 2024 | 3.9500 | 4.6000 | 3.7100 | 4.3000 | 4.3000 | 942,900 |
| Oct 25, 2024 | 3.7500 | 3.7950 | 2.7300 | 3.4500 | 3.4500 | 1,895,680 |
| Oct 24, 2024 | 2.8500 | 3.6750 | 2.6250 | 3.0300 | 3.0300 | 174,380 |
| Oct 23, 2024 | 2.9700 | 3.8250 | 2.9700 | 3.0300 | 3.0300 | 374,367 |
| Oct 22, 2024 | 3.0000 | 3.1500 | 2.7300 | 2.9700 | 2.9700 | 83,473 |
| Oct 21, 2024 | 2.7000 | 4.5000 | 2.6700 | 3.0000 | 3.0000 | 561,933 |
| Oct 18, 2024 | 2.5650 | 2.8500 | 2.5050 | 2.7000 | 2.7000 | 27,987 |
| Oct 17, 2024 | 3.1050 | 3.1500 | 2.4300 | 2.6400 | 2.6400 | 57,433 |
| Oct 16, 2024 | 3.0600 | 3.3150 | 3.0600 | 3.2550 | 3.2550 | 6,880 |
| Oct 15, 2024 | 3.1650 | 3.2550 | 3.1200 | 3.2550 | 3.2550 | 3,647 |
| Oct 14, 2024 | 3.0750 | 3.2250 | 3.0300 | 3.2250 | 3.2250 | 5,487 |
| Oct 11, 2024 | 3.1650 | 3.2550 | 3.0600 | 3.2250 | 3.2250 | 5,167 |
| Oct 10, 2024 | 3.0900 | 3.3600 | 3.0000 | 3.1650 | 3.1650 | 9,053 |
| Oct 9, 2024 | 3.3000 | 3.3600 | 3.0450 | 3.1800 | 3.1800 | 38,847 |
| Oct 8, 2024 | 3.1200 | 3.4500 | 2.9400 | 3.4050 | 3.4050 | 57,147 |
| Oct 7, 2024 | 3.2100 | 3.2100 | 3.0000 | 3.1350 | 3.1350 | 4,900 |
| Oct 4, 2024 | 2.9400 | 3.2100 | 2.9100 | 3.2100 | 3.2100 | 11,333 |
| Oct 3, 2024 | 2.8950 | 3.0750 | 2.8950 | 3.0000 | 3.0000 | 4,293 |
| Oct 2, 2024 | 3.0000 | 3.0300 | 2.8950 | 3.0000 | 3.0000 | 5,533 |
| Oct 1, 2024 | 3.1200 | 3.1500 | 3.0150 | 3.0450 | 3.0450 | 5,227 |
| Sep 30, 2024 | 3.1650 | 3.2250 | 3.0000 | 3.1200 | 3.1200 | 11,373 |
| Sep 27, 2024 | 3.2700 | 3.2850 | 3.1650 | 3.2550 | 3.2550 | 4,480 |
| Sep 26, 2024 | 3.1500 | 3.3750 | 3.1500 | 3.2850 | 3.2850 | 6,393 |
| Sep 25, 2024 | 3.2850 | 3.3000 | 3.1200 | 3.2250 | 3.2250 | 3,533 |
| Sep 24, 2024 | 3.0900 | 3.4050 | 3.0450 | 3.2850 | 3.2850 | 20,693 |
| Sep 23, 2024 | 3.0150 | 3.2250 | 2.9250 | 3.0900 | 3.0900 | 15,313 |
| Sep 20, 2024 | 3.1350 | 3.1500 | 2.9250 | 3.0750 | 3.0750 | 22,333 |
| Sep 19, 2024 | 2.9700 | 3.2700 | 2.9400 | 3.1200 | 3.1200 | 10,387 |
| Sep 18, 2024 | 3.0600 | 3.0600 | 2.8650 | 2.9250 | 2.9250 | 30,033 |
| Sep 17, 2024 | 3.3300 | 3.3750 | 3.0750 | 3.0900 | 3.0900 | 66,260 |
| Sep 16, 2024 | 3.8700 | 3.8700 | 3.6000 | 3.6300 | 3.6300 | 15,773 |
| Sep 13, 2024 | 3.7800 | 3.8850 | 3.6300 | 3.7500 | 3.7500 | 76,293 |
| Sep 12, 2024 | 4.3650 | 4.3650 | 3.6600 | 3.7200 | 3.7200 | 53,013 |
| Sep 11, 2024 | 5.2350 | 5.3250 | 4.2000 | 4.5000 | 4.5000 | 71,200 |
| Sep 10, 2024 | 5.3400 | 5.5050 | 4.9650 | 5.2200 | 5.2200 | 157,220 |
| Sep 9, 2024 | 5.3250 | 5.8500 | 4.6950 | 5.4900 | 5.4900 | 221,833 |
| Sep 6, 2024 | 4.3350 | 5.2500 | 4.0500 | 5.1150 | 5.1150 | 284,553 |
| Sep 5, 2024 | 3.8550 | 4.4250 | 3.8250 | 4.1850 | 4.1850 | 18,773 |
| Sep 4, 2024 | 3.7650 | 4.2000 | 3.7650 | 3.9750 | 3.9750 | 14,640 |
| Sep 3, 2024 | 3.5250 | 4.2000 | 3.5250 | 4.1100 | 4.1100 | 35,787 |
| Aug 30, 2024 | 3.7500 | 3.7950 | 3.6000 | 3.6900 | 3.6900 | 24,573 |
| Aug 29, 2024 | 3.8550 | 3.9000 | 3.6150 | 3.6900 | 3.6900 | 47,933 |
| Aug 28, 2024 | 4.2000 | 4.2450 | 3.9450 | 3.9750 | 3.9750 | 18,447 |
| Aug 27, 2024 | 4.3350 | 4.4250 | 4.0800 | 4.2450 | 4.2450 | 10,587 |
| Aug 26, 2024 | 4.5300 | 4.5450 | 4.2750 | 4.3950 | 4.3950 | 14,500 |
| Aug 23, 2024 | 4.8000 | 5.0250 | 4.0650 | 4.5450 | 4.5450 | 35,887 |
| Aug 22, 2024 | 4.9500 | 5.2050 | 4.6950 | 4.8000 | 4.8000 | 31,480 |
| Aug 21, 2024 | 4.9050 | 5.3250 | 4.5150 | 5.0100 | 5.0100 | 30,400 |
| Aug 20, 2024 | 4.4400 | 5.2950 | 4.3950 | 5.2200 | 5.2200 | 66,593 |
| Aug 19, 2024 | 4.9200 | 4.9500 | 4.0500 | 4.7250 | 4.7250 | 126,207 |
| Aug 16, 2024 | 6.0900 | 6.4200 | 4.7550 | 4.9950 | 4.9950 | 198,747 |
| Aug 15, 2024 | 6.3000 | 7.0950 | 5.4150 | 6.7500 | 6.7500 | 465,400 |
| Aug 14, 2024 | 12.2550 | 12.6000 | 6.3900 | 7.1700 | 7.1700 | 16,757,153 |
| Aug 13, 2024 | 3.8550 | 4.0050 | 3.6000 | 3.8250 | 3.8250 | 5,193 |
| Aug 12, 2024 | 3.9000 | 4.0650 | 3.8700 | 3.8700 | 3.8700 | 3,733 |
| Aug 9, 2024 | 4.0500 | 4.1850 | 4.0200 | 4.0350 | 4.0350 | 3,087 |
| Aug 8, 2024 | 4.2000 | 4.2000 | 4.0500 | 4.0650 | 4.0650 | 3,727 |
| Aug 7, 2024 | 4.0800 | 4.3500 | 4.0800 | 4.0800 | 4.0800 | 2,987 |
| Aug 6, 2024 | 4.0800 | 4.6050 | 4.0800 | 4.1850 | 4.1850 | 1,773 |
| Aug 5, 2024 | 4.2000 | 4.6500 | 4.0650 | 4.4250 | 4.4250 | 5,240 |
| Aug 2, 2024 | 4.8000 | 5.1000 | 4.2000 | 4.5000 | 4.5000 | 8,373 |
| Aug 1, 2024 | 5.1000 | 5.1000 | 4.6500 | 4.8450 | 4.8450 | 15,187 |
| Jul 31, 2024 | 5.4900 | 7.4850 | 4.3200 | 4.5000 | 4.5000 | 101,740 |
| Jul 30, 2024 | 5.7000 | 5.7000 | 5.2500 | 5.2500 | 5.2500 | 1,180 |
| Jul 29, 2024 | 5.8650 | 6.1500 | 5.7000 | 5.7450 | 5.7450 | 1,380 |
| Jul 26, 2024 | 6.3300 | 6.4200 | 6.0150 | 6.0750 | 6.0750 | 3,433 |
| Jul 25, 2024 | 6.0000 | 6.3000 | 6.0000 | 6.3000 | 6.3000 | 593 |
| Jul 24, 2024 | 6.2400 | 6.3000 | 6.0150 | 6.0750 | 6.0750 | 1,073 |
| Jul 23, 2024 | 6.0750 | 6.4500 | 6.0300 | 6.1650 | 6.1650 | 1,440 |
| Jul 22, 2024 | 6.0000 | 6.5850 | 6.0000 | 6.1050 | 6.1050 | 1,620 |
| Jul 19, 2024 | 7.1550 | 7.1550 | 6.1500 | 6.1650 | 6.1650 | 5,400 |
| Jul 18, 2024 | 7.1550 | 7.3200 | 6.9750 | 7.0650 | 7.0650 | 3,513 |
| Jul 17, 2024 | 6.9000 | 7.3350 | 6.7950 | 7.3350 | 7.3350 | 1,687 |
| Jul 16, 2024 | 6.7650 | 7.1850 | 6.7650 | 6.9150 | 6.9150 | 1,280 |
| Jul 15, 2024 | 7.4850 | 7.5000 | 6.7650 | 7.0200 | 7.0200 | 1,973 |
| Jul 12, 2024 | 7.0500 | 7.5000 | 6.9300 | 7.2450 | 7.2450 | 1,007 |
| Jul 11, 2024 | 6.7500 | 7.2300 | 6.6900 | 7.1400 | 7.1400 | 1,480 |
| Jul 10, 2024 | 7.1100 | 7.5000 | 6.7500 | 6.7500 | 6.7500 | 1,760 |
| Jul 9, 2024 | 7.3500 | 7.5750 | 6.9150 | 7.1850 | 7.1850 | 4,040 |
| Jul 8, 2024 | 7.9950 | 7.9950 | 6.8250 | 7.6500 | 7.6500 | 3,387 |
| Jul 5, 2024 | 7.8000 | 7.9950 | 7.2150 | 7.9950 | 7.9950 | 6,487 |
| Jul 3, 2024 | 6.5400 | 7.9050 | 6.3000 | 7.6500 | 7.6500 | 25,480 |
| Jul 2, 2024 | 6.9600 | 7.0200 | 6.6750 | 6.6750 | 6.6750 | 2,487 |
| Jul 1, 2024 | 7.0500 | 7.0500 | 6.7950 | 6.9600 | 6.9600 | 2,613 |
| Jun 28, 2024 | 7.6050 | 7.6050 | 7.0500 | 7.0500 | 7.0500 | 1,907 |
| Jun 27, 2024 | 6.8550 | 7.5000 | 6.6000 | 7.3500 | 7.3500 | 4,500 |
| Jun 26, 2024 | 7.5000 | 7.5000 | 6.7650 | 7.1250 | 7.1250 | 5,293 |
| Jun 25, 2024 | 7.0350 | 7.3500 | 6.4200 | 6.9300 | 6.9300 | 29,073 |
| Jun 24, 2024 | 7.0500 | 7.5000 | 6.9000 | 6.9000 | 6.9000 | 4,247 |
| Jun 21, 2024 | 6.4200 | 7.2000 | 6.3600 | 7.1850 | 7.1850 | 3,747 |
| Jun 20, 2024 | 6.1050 | 7.0500 | 6.1050 | 6.5850 | 6.5850 | 10,460 |
| Jun 18, 2024 | 6.4200 | 7.2000 | 6.1200 | 6.3000 | 6.3000 | 62,680 |
| Jun 17, 2024 | 6.8700 | 6.8700 | 6.1500 | 6.2550 | 6.2550 | 14,700 |
| Jun 14, 2024 | 7.1550 | 7.2000 | 6.7050 | 6.7500 | 6.7500 | 21,327 |
| Jun 13, 2024 | 7.1550 | 7.3050 | 6.8400 | 7.0500 | 7.0500 | 10,180 |
| Jun 12, 2024 | 6.7500 | 7.9500 | 6.7500 | 7.3650 | 7.3650 | 52,000 |
| Jun 11, 2024 | 6.9000 | 7.2000 | 6.7500 | 6.9000 | 6.9000 | 6,340 |
| Jun 10, 2024 | 6.8100 | 7.0500 | 6.5550 | 7.0500 | 7.0500 | 10,607 |
| Jun 7, 2024 | 7.5000 | 8.9250 | 6.3000 | 7.0500 | 7.0500 | 69,173 |
| Jun 6, 2024 | 8.7150 | 9.5850 | 7.3950 | 7.9350 | 7.9350 | 57,473 |
| Jun 5, 2024 | 11.5650 | 13.5000 | 9.6000 | 10.3950 | 10.3950 | 181,500 |
| Jun 4, 2024 | 13.0950 | 15.3000 | 11.6250 | 12.8100 | 12.8100 | 398,227 |
| Jun 3, 2024 | 4.5150 | 21.6000 | 4.4250 | 18.4500 | 18.4500 | 10,619,327 |
| May 31, 2024 | 5.1000 | 5.1000 | 4.2600 | 4.4250 | 4.4250 | 3,553 |
| May 30, 2024 | 4.2900 | 4.8750 | 4.2300 | 4.8000 | 4.8000 | 9,773 |
| May 29, 2024 | 4.6350 | 4.8000 | 4.2300 | 4.2900 | 4.2900 | 13,773 |
| May 28, 2024 | 4.4850 | 7.1250 | 4.2000 | 4.5150 | 4.5150 | 129,787 |
| May 24, 2024 | 4.1250 | 4.6500 | 4.0650 | 4.4400 | 4.4400 | 3,940 |
| May 23, 2024 | 4.3500 | 4.5150 | 4.0650 | 4.0650 | 4.0650 | 1,653 |
| May 22, 2024 | 4.4250 | 4.5000 | 4.2300 | 4.4250 | 4.4250 | 307 |
Related Tickers
UOKA MDJM Ltd
2.3300
-14.65%
NYC American Strategic Investment Co.
10.56
+3.02%
LRHC La Rosa Holdings Corp.
0.1404
-1.27%
DUO Fangdd Network Group Ltd.
0.2257
-1.87%
OMH Ohmyhome Limited
2.0400
-7.69%
AIRE reAlpha Tech Corp.
0.5090
-4.95%
COMP Compass, Inc.
5.80
-4.61%
EXPI eXp World Holdings, Inc.
7.56
-5.74%
RDFN Redfin Corporation
9.57
-6.73%