NasdaqCM - Delayed Quote USD
Avalon GloboCare Corp. (ALBT)
At close: November 5 at 4:00 PM EST
Pre-Market: 8:21 AM EST
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 |
|---|---|---|---|---|---|---|
| Nov 5, 2024 | 4.1100 | 4.6900 | 3.2100 | 3.6000 | 3.6000 | 33,674,800 |
| 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 |
| May 21, 2024 | 4.6200 | 4.6200 | 4.2300 | 4.3500 | 4.3500 | 813 |
| May 20, 2024 | 4.4100 | 4.6350 | 4.3500 | 4.6200 | 4.6200 | 1,627 |
| May 17, 2024 | 4.4550 | 4.6500 | 4.1250 | 4.1850 | 4.1850 | 1,973 |
| May 16, 2024 | 3.7650 | 4.5000 | 3.7650 | 4.4100 | 4.4100 | 973 |
| May 15, 2024 | 3.9450 | 4.6500 | 3.6000 | 3.9600 | 3.9600 | 3,060 |
| May 14, 2024 | 4.3500 | 4.6500 | 4.0500 | 4.0500 | 4.0500 | 6,840 |
| May 13, 2024 | 4.5000 | 4.7250 | 4.2150 | 4.5900 | 4.5900 | 4,340 |
| May 10, 2024 | 4.0650 | 5.1000 | 3.6000 | 5.1000 | 5.1000 | 27,313 |
| May 9, 2024 | 4.4100 | 4.4250 | 4.1700 | 4.1700 | 4.1700 | 473 |
| May 8, 2024 | 4.0650 | 4.5000 | 3.9900 | 4.2000 | 4.2000 | 967 |
| May 7, 2024 | 3.9900 | 4.5450 | 3.7500 | 4.0350 | 4.0350 | 5,120 |
| May 6, 2024 | 3.9000 | 4.6500 | 3.6450 | 3.9450 | 3.9450 | 3,547 |
| May 3, 2024 | 4.0200 | 4.0200 | 3.6150 | 3.7050 | 3.7050 | 2,067 |
| May 2, 2024 | 4.1550 | 4.1550 | 3.8400 | 3.8400 | 3.8400 | 587 |
| May 1, 2024 | 4.1100 | 4.2300 | 3.8250 | 3.9900 | 3.9900 | 860 |
| Apr 30, 2024 | 4.0500 | 4.3650 | 4.0500 | 4.1100 | 4.1100 | 487 |
| Apr 29, 2024 | 4.1250 | 4.3950 | 4.1250 | 4.1250 | 4.1250 | 287 |
| Apr 26, 2024 | 4.3650 | 4.3650 | 3.9000 | 4.0950 | 4.0950 | 207 |
| Apr 25, 2024 | 3.9300 | 4.3050 | 3.8250 | 4.2000 | 4.2000 | 413 |
| Apr 24, 2024 | 4.3200 | 4.3500 | 3.7950 | 4.0500 | 4.0500 | 1,307 |
| Apr 23, 2024 | 4.3500 | 4.8000 | 3.9150 | 3.9150 | 3.9150 | 1,440 |
| Apr 22, 2024 | 4.6050 | 4.8000 | 4.2000 | 4.2900 | 4.2900 | 2,653 |
| Apr 19, 2024 | 4.9350 | 4.9350 | 4.5000 | 4.5900 | 4.5900 | 1,487 |
| Apr 18, 2024 | 4.9350 | 4.9500 | 4.6500 | 4.6800 | 4.6800 | 633 |
| Apr 17, 2024 | 4.8600 | 5.4000 | 4.0500 | 4.9350 | 4.9350 | 12,013 |
| Apr 16, 2024 | 4.7550 | 4.8900 | 4.3800 | 4.6950 | 4.6950 | 893 |
| Apr 15, 2024 | 4.9500 | 4.9500 | 4.5300 | 4.5600 | 4.5600 | 2,720 |
| Apr 12, 2024 | 4.6650 | 5.7750 | 4.5000 | 4.8000 | 4.8000 | 16,060 |
| Apr 11, 2024 | 4.6650 | 4.9500 | 4.5000 | 4.5300 | 4.5300 | 6,113 |
| Apr 10, 2024 | 4.9050 | 4.9500 | 4.5000 | 4.8000 | 4.8000 | 12,393 |
| Apr 9, 2024 | 4.8750 | 5.5500 | 4.5750 | 5.5050 | 5.5050 | 68,020 |
| Apr 8, 2024 | 4.7250 | 5.1000 | 4.5600 | 4.8600 | 4.8600 | 1,300 |
| Apr 5, 2024 | 4.5300 | 4.7550 | 4.5000 | 4.5600 | 4.5600 | 747 |
| Apr 4, 2024 | 4.5300 | 4.8000 | 4.5300 | 4.5900 | 4.5900 | 1,280 |
| Apr 3, 2024 | 4.8150 | 4.9500 | 4.5750 | 4.6500 | 4.6500 | 1,693 |
| Apr 2, 2024 | 4.7700 | 5.1750 | 4.6200 | 4.9350 | 4.9350 | 2,647 |
| Apr 1, 2024 | 5.0100 | 5.1750 | 4.6200 | 4.6500 | 4.6500 | 3,207 |
| Mar 28, 2024 | 4.8000 | 5.4000 | 4.6500 | 4.8000 | 4.8000 | 32,833 |
| Mar 27, 2024 | 4.6500 | 4.6500 | 4.4700 | 4.5450 | 4.5450 | 587 |
| Mar 26, 2024 | 4.5300 | 4.8000 | 4.4100 | 4.5000 | 4.5000 | 567 |
| Mar 25, 2024 | 4.8000 | 4.8000 | 4.2150 | 4.5750 | 4.5750 | 2,713 |
| Mar 22, 2024 | 4.6500 | 4.7700 | 3.7500 | 4.7250 | 4.7250 | 3,000 |
| Mar 21, 2024 | 4.6500 | 4.8000 | 4.5150 | 4.6500 | 4.6500 | 2,987 |
| Mar 20, 2024 | 4.7250 | 4.8000 | 4.6500 | 4.7250 | 4.7250 | 2,373 |
| Mar 19, 2024 | 4.9500 | 5.2350 | 4.8150 | 4.8150 | 4.8150 | 440 |
| Mar 18, 2024 | 4.9800 | 5.2950 | 4.9500 | 4.9500 | 4.9500 | 1,027 |
| Mar 15, 2024 | 5.6850 | 5.7000 | 4.6500 | 5.1000 | 5.1000 | 11,813 |
| Mar 14, 2024 | 5.7000 | 5.8500 | 5.6100 | 5.7150 | 5.7150 | 2,000 |
| Mar 13, 2024 | 5.6550 | 5.8500 | 5.6100 | 5.6550 | 5.6550 | 3,247 |
| Mar 12, 2024 | 6.0000 | 6.0000 | 5.6100 | 5.6250 | 5.6250 | 1,167 |
| Mar 11, 2024 | 5.8200 | 6.0000 | 5.6100 | 5.9850 | 5.9850 | 4,347 |
| Mar 8, 2024 | 6.0300 | 6.1200 | 5.7150 | 5.7750 | 5.7750 | 2,727 |
| Mar 7, 2024 | 5.9250 | 6.0000 | 5.7000 | 6.0000 | 6.0000 | 1,440 |
| Mar 6, 2024 | 6.0000 | 6.0000 | 5.6550 | 5.9550 | 5.9550 | 1,540 |
| Mar 5, 2024 | 5.7450 | 6.0000 | 5.5500 | 6.0000 | 6.0000 | 3,220 |
| Mar 4, 2024 | 6.3000 | 6.3000 | 5.7000 | 5.9100 | 5.9100 | 3,313 |
| Mar 1, 2024 | 5.8050 | 6.6000 | 5.4300 | 6.3000 | 6.3000 | 15,880 |
| Feb 29, 2024 | 5.9250 | 6.3000 | 5.4150 | 5.9850 | 5.9850 | 27,393 |
| Feb 28, 2024 | 6.3000 | 6.7500 | 5.7300 | 6.2400 | 6.2400 | 294,153 |
| Feb 27, 2024 | 5.7150 | 6.2250 | 5.4000 | 5.4150 | 5.4150 | 168,373 |
| Feb 26, 2024 | 5.7000 | 6.2400 | 5.7000 | 5.8650 | 5.8650 | 160 |
| Feb 23, 2024 | 5.5500 | 6.0300 | 5.5500 | 5.9100 | 5.9100 | 627 |
| Feb 22, 2024 | 5.8500 | 5.9700 | 5.6400 | 5.7000 | 5.7000 | 1,473 |
| Feb 21, 2024 | 5.9700 | 5.9700 | 5.8500 | 5.8500 | 5.8500 | 407 |
| Feb 20, 2024 | 5.8500 | 5.9100 | 5.8500 | 5.8500 | 5.8500 | 467 |
| Feb 16, 2024 | 5.8500 | 5.9850 | 5.7300 | 5.7450 | 5.7450 | 747 |
| Feb 15, 2024 | 6.0750 | 6.1500 | 5.8500 | 5.8500 | 5.8500 | 1,033 |
| Feb 14, 2024 | 6.2250 | 6.2250 | 6.0000 | 6.1200 | 6.1200 | 247 |
| Feb 13, 2024 | 6.0600 | 6.3000 | 6.0600 | 6.2250 | 6.2250 | 1,067 |
| Feb 12, 2024 | 5.8500 | 6.3000 | 5.8500 | 6.1500 | 6.1500 | 440 |
| Feb 9, 2024 | 5.7000 | 6.3300 | 5.4000 | 6.3000 | 6.3000 | 1,233 |
| Feb 8, 2024 | 6.0150 | 6.3150 | 5.7300 | 6.0450 | 6.0450 | 507 |
| Feb 7, 2024 | 6.0000 | 6.3300 | 5.7150 | 5.7150 | 5.7150 | 487 |
| Feb 6, 2024 | 6.3000 | 6.3000 | 5.7000 | 5.7000 | 5.7000 | 547 |
| Feb 5, 2024 | 5.9550 | 6.4050 | 5.8200 | 5.9850 | 5.9850 | 887 |
| Feb 2, 2024 | 6.0300 | 6.7500 | 6.0300 | 6.1950 | 6.1950 | 333 |
| Feb 1, 2024 | 6.2250 | 6.7500 | 6.0300 | 6.0300 | 6.0300 | 687 |
| Jan 31, 2024 | 6.6000 | 6.6900 | 6.4350 | 6.6900 | 6.6900 | 173 |
| Jan 30, 2024 | 6.0000 | 6.9000 | 6.0000 | 6.4500 | 6.4500 | 2,820 |
| Jan 29, 2024 | 6.3000 | 6.3750 | 6.0000 | 6.0000 | 6.0000 | 353 |
| Jan 26, 2024 | 6.2700 | 6.3000 | 5.9400 | 5.9550 | 5.9550 | 313 |
| Jan 25, 2024 | 6.1500 | 6.1500 | 5.9250 | 6.1500 | 6.1500 | 160 |
| Jan 24, 2024 | 6.1650 | 6.3750 | 6.1650 | 6.3750 | 6.3750 | 187 |
| Jan 23, 2024 | 6.1500 | 6.3750 | 5.8650 | 5.8650 | 5.8650 | 567 |
| Jan 22, 2024 | 6.3750 | 6.3750 | 6.1500 | 6.1500 | 6.1500 | 447 |
| Jan 19, 2024 | 6.2850 | 6.6000 | 6.0000 | 6.3750 | 6.3750 | 407 |
| Jan 18, 2024 | 5.8500 | 6.3750 | 5.8500 | 6.0000 | 6.0000 | 793 |
| Jan 17, 2024 | 6.3000 | 6.3900 | 6.0000 | 6.3000 | 6.3000 | 860 |
| Jan 16, 2024 | 6.4500 | 6.6000 | 6.3000 | 6.3000 | 6.3000 | 493 |
| Jan 12, 2024 | 6.9000 | 6.9000 | 6.3000 | 6.6000 | 6.6000 | 420 |
| Jan 11, 2024 | 6.4500 | 7.1850 | 6.4500 | 6.7500 | 6.7500 | 460 |
| Jan 10, 2024 | 6.7650 | 6.9000 | 6.3000 | 6.7950 | 6.7950 | 333 |
| Jan 9, 2024 | 6.6000 | 7.2150 | 6.3750 | 6.8100 | 6.8100 | 660 |
| Jan 8, 2024 | 6.4500 | 7.1100 | 6.4500 | 6.6750 | 6.6750 | 513 |
| Jan 5, 2024 | 6.6000 | 6.7500 | 6.4500 | 6.7500 | 6.7500 | 307 |
| Jan 4, 2024 | 7.2000 | 7.2000 | 6.6750 | 6.7500 | 6.7500 | 1,013 |
| Jan 3, 2024 | 6.7650 | 7.2000 | 6.4650 | 6.9000 | 6.9000 | 173 |
| Jan 2, 2024 | 6.9000 | 7.3500 | 6.8250 | 7.0500 | 7.0500 | 460 |
| Dec 29, 2023 | 7.0950 | 7.5000 | 6.6000 | 7.2450 | 7.2450 | 1,747 |
| Dec 28, 2023 | 7.0500 | 7.5000 | 7.0500 | 7.1250 | 7.1250 | 680 |
| Dec 27, 2023 | 6.8400 | 7.2750 | 6.8400 | 7.1850 | 7.1850 | 1,033 |
| Dec 26, 2023 | 6.8550 | 7.6650 | 6.8250 | 6.9450 | 6.9450 | 1,493 |
| Dec 22, 2023 | 7.4550 | 7.5300 | 7.3200 | 7.3350 | 7.3350 | 760 |
| Dec 21, 2023 | 7.2750 | 7.7850 | 7.2750 | 7.5000 | 7.5000 | 333 |
| Dec 20, 2023 | 7.4250 | 8.0400 | 7.3650 | 7.3650 | 7.3650 | 1,147 |
| Dec 19, 2023 | 8.4000 | 8.7000 | 7.2300 | 7.8300 | 7.8300 | 6,033 |
| Dec 18, 2023 | 6.9750 | 8.3250 | 6.9000 | 8.3250 | 8.3250 | 6,180 |
| Dec 15, 2023 | 6.3000 | 7.3500 | 6.0000 | 6.9300 | 6.9300 | 3,227 |
| Dec 14, 2023 | 6.9000 | 7.3200 | 6.5100 | 6.6000 | 6.6000 | 1,360 |
| Dec 13, 2023 | 6.7500 | 7.3500 | 6.0000 | 7.3350 | 7.3350 | 887 |
| Dec 12, 2023 | 6.3000 | 6.6000 | 5.8500 | 6.4050 | 6.4050 | 2,493 |
| Dec 11, 2023 | 6.3000 | 6.4500 | 6.0000 | 6.0750 | 6.0750 | 633 |
| Dec 8, 2023 | 6.9000 | 6.9000 | 6.0150 | 6.1200 | 6.1200 | 1,620 |
| Dec 7, 2023 | 7.0500 | 7.3350 | 6.6000 | 6.6000 | 6.6000 | 3,280 |
| Dec 6, 2023 | 7.3500 | 7.5000 | 7.0500 | 7.2000 | 7.2000 | 1,453 |
| Dec 5, 2023 | 7.2000 | 7.7850 | 7.2000 | 7.6500 | 7.6500 | 347 |
| Dec 4, 2023 | 7.7250 | 7.8750 | 7.4400 | 7.8000 | 7.8000 | 1,213 |
| Dec 1, 2023 | 7.4250 | 7.8750 | 7.4250 | 7.5150 | 7.5150 | 427 |
| Nov 30, 2023 | 7.9050 | 7.9050 | 7.4550 | 7.7100 | 7.7100 | 440 |
| Nov 29, 2023 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 573 |
| Nov 28, 2023 | 7.3500 | 8.5500 | 7.3500 | 7.7850 | 7.7850 | 1,040 |
| Nov 27, 2023 | 7.2150 | 7.5000 | 7.0650 | 7.0650 | 7.0650 | 947 |
| Nov 24, 2023 | 7.4700 | 7.9500 | 7.2600 | 7.7250 | 7.7250 | 167 |
| Nov 22, 2023 | 7.9500 | 7.9500 | 6.9150 | 6.9150 | 6.9150 | 2,067 |
| Nov 21, 2023 | 7.9500 | 8.1750 | 7.6500 | 7.9500 | 7.9500 | 1,753 |
| Nov 20, 2023 | 8.5500 | 8.5500 | 7.9950 | 8.1750 | 8.1750 | 380 |
| Nov 17, 2023 | 8.1000 | 8.5650 | 7.9500 | 8.5650 | 8.5650 | 1,227 |
| Nov 16, 2023 | 8.1600 | 9.0750 | 8.1600 | 8.3250 | 8.3250 | 980 |
| Nov 15, 2023 | 9.3000 | 9.3000 | 8.1600 | 9.2700 | 9.2700 | 3,040 |
| Nov 14, 2023 | 9.0000 | 9.3000 | 8.4000 | 9.2250 | 9.2250 | 1,907 |
| Nov 13, 2023 | 9.3000 | 9.3000 | 8.7000 | 8.8500 | 8.8500 | 587 |
| Nov 10, 2023 | 9.0000 | 9.6450 | 9.0000 | 9.1500 | 9.1500 | 407 |
| Nov 9, 2023 | 9.6600 | 9.8700 | 9.0150 | 9.0300 | 9.0300 | 533 |
| Nov 8, 2023 | 9.7800 | 11.1450 | 9.3450 | 9.9000 | 9.9000 | 1,407 |
| Nov 7, 2023 | 10.0800 | 10.3500 | 9.3750 | 9.3900 | 9.3900 | 1,033 |
| Nov 6, 2023 | 9.2250 | 10.5000 | 9.2250 | 10.5000 | 10.5000 | 2,493 |
Related Tickers
DUO Fangdd Network Group Ltd.
1.2200
+1.67%
LRHC La Rosa Holdings Corp.
0.8500
+8.97%
MDJH MDJM Ltd
0.1607
-6.68%
XHG XChange TEC.INC
0.1210
-9.23%
DBRG DigitalBridge Group, Inc.
12.60
+0.24%
COMP Compass, Inc.
6.87
+3.15%
OMH Ohmyhome Limited
0.4380
+22.69%
OPEN Opendoor Technologies Inc.
1.9200
+3.78%
SBB-B.ST Samh?llsbyggnadsbolaget i Norden AB (publ)
4.3420
+0.64%
CWK Cushman & Wakefield plc
15.17
+15.45%