Get the Stockscreener App
109.48
1.29%
-1.22
Abivax Adr Stock (ABVX) Price History
The historical daily chart and data for Abivax Adr stock (ABVX), show that the latest closing stock price as of March 26, 2026, is $109.48.
- Abivax Adr all-time high stock price is $148.83, occurred on December 24, 2025.
- The lowest Abivax Adr stock price recorded was $4.77 on April 09, 2025. Since then, Abivax Adr's stock price has risen over 2,195% to $109.48 now.
- The 52-week high stock price for ABVX is $148.83, representing a 35.94% increase from the current share price, occurred on December 24, 2025.
- The 52-week low stock price for ABVX is $4.77, indicating a -95.64% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about ABVX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 26, 2026 | $111.0 | $108.6 | $2.44 | 253,733.0 | -1.23% |
| Mar 25, 2026 | $113.8 | $110.1 | $3.62 | 781,922.0 | +0.48% |
| Mar 24, 2026 | $116.9 | $109.1 | $7.84 | 1,844,541.0 | -4.55% |
| Mar 23, 2026 | $123.0 | $115.0 | $7.99 | 1,285,877.0 | -4.09% |
| Mar 20, 2026 | $126.9 | $120.0 | $6.85 | 1,321,386.0 | -2.18% |
| Mar 19, 2026 | $125.0 | $120.5 | $4.52 | 734,769.0 | -0.78% |
| Mar 18, 2026 | $126.0 | $122.3 | $3.75 | 1,173,460.0 | -2.08% |
| Mar 17, 2026 | $127.0 | $123.3 | $3.69 | 693,343.0 | +3.15% |
| Mar 16, 2026 | $123.7 | $118.5 | $5.17 | 1,590,992.0 | +6.28% |
| Mar 13, 2026 | $121.3 | $114.7 | $6.62 | 696,767.0 | -1.27% |
| Mar 12, 2026 | $122.2 | $111.0 | $11.23 | 2,287,050.0 | +4.16% |
| Mar 11, 2026 | $114.4 | $110.8 | $3.59 | 666,775.0 | -2.58% |
| Mar 10, 2026 | $116.4 | $112.0 | $4.43 | 543,340.0 | +5.17% |
| Mar 09, 2026 | $110.2 | $107.8 | $2.47 | 648,857.0 | +0.26% |
| Mar 06, 2026 | $111.3 | $108.8 | $2.50 | 822,399.0 | -2.99% |
| Mar 05, 2026 | $116.5 | $111.2 | $5.20 | 592,971.0 | -3.49% |
| Mar 04, 2026 | $117.5 | $111.8 | $5.74 | 532,747.0 | +5.10% |
| Mar 03, 2026 | $113.1 | $105.8 | $7.29 | 1,409,797.0 | -1.78% |
| Mar 02, 2026 | $118.5 | $112.5 | $6.02 | 1,233,412.0 | -6.74% |
| Feb 27, 2026 | $122.5 | $119.5 | $2.99 | 553,519.0 | +1.52% |
| Feb 26, 2026 | $122.8 | $116.5 | $6.31 | 1,051,901.0 | -3.13% |
| Feb 25, 2026 | $127.1 | $122.2 | $4.98 | 884,289.0 | -3.87% |
| Feb 24, 2026 | $130.9 | $124.0 | $6.85 | 1,109,484.0 | -3.48% |
Abivax Adr Stock (ABVX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abivax Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABVX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abivax Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abivax Adr Stock (ABVX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $127.0 | $105.8 | $21.22 | 19,114,138.0 | -9.84% |
| Feb, 2026 | $133.4 | $107.4 | $26.00 | 15,166,294.0 | +9.11% |
| Jan, 2026 | $138.7 | $109.0 | $29.74 | 34,664,502.0 | -17.58% |
Abivax Adr Stock (ABVX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $148.8 | $107.1 | $41.78 | 37,470,146.0 | +10.82% |
| Nov, 2025 | $130.2 | $96.10 | $34.15 | 24,911,096.0 | +21.88% |
| Oct, 2025 | $108.0 | $81.90 | $26.10 | 24,973,446.0 | +20.64% |
| Sep, 2025 | $92.91 | $80.01 | $12.90 | 21,474,255.0 | +4.78% |
| Aug, 2025 | $82.13 | $67.09 | $15.04 | 22,454,553.0 | +12.90% |
| Jul, 2025 | $75.51 | $7.41 | $68.10 | 34,338,864.0 | +838.17% |
| Jun, 2025 | $8.61 | $5.69 | $2.92 | 5,400,327.0 | +27.08% |
| May, 2025 | $7.83 | $5.59 | $2.24 | 3,911,243.0 | -15.45% |
| Apr, 2025 | $7.97 | $4.77 | $3.20 | 2,991,535.0 | +13.92% |
| Mar, 2025 | $8.47 | $5.60 | $2.87 | 6,657,889.0 | -18.62% |
| Feb, 2025 | $8.14 | $5.55 | $2.59 | 2,862,429.0 | +28.64% |
| Jan, 2025 | $7.53 | $5.50 | $2.04 | 2,764,441.0 | -18.44% |
Abivax Adr Stock (ABVX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.02 | $6.65 | $2.37 | 3,493,925.0 | -17.35% |
| Nov, 2024 | $11.02 | $8.23 | $2.79 | 2,128,670.0 | -17.34% |
| Oct, 2024 | $11.37 | $8.75 | $2.62 | 4,015,784.0 | -10.42% |
| Sep, 2024 | $13.10 | $10.85 | $2.25 | 1,600,968.0 | -9.36% |
| Aug, 2024 | $13.17 | $10.77 | $2.40 | 1,825,256.0 | +7.62% |
| Jul, 2024 | $14.16 | $11.54 | $2.62 | 1,692,363.0 | -10.67% |
| Jun, 2024 | $14.71 | $12.39 | $2.31 | 723,581.0 | -5.57% |
| May, 2024 | $15.43 | $12.22 | $3.21 | 1,219,151.0 | -6.67% |
| Apr, 2024 | $16.63 | $13.60 | $3.03 | 1,207,665.0 | +4.90% |
| Mar, 2024 | $17.02 | $12.84 | $4.18 | 1,676,407.0 | +5.15% |
| Feb, 2024 | $15.16 | $11.51 | $3.65 | 1,466,187.0 | +3.19% |
| Jan, 2024 | $14.03 | $10.42 | $3.61 | 4,207,525.0 | +23.18% |
0.99%
3.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):