Get the Stockscreener App
114.51
4.45%
4.875
After Hours:
117.23
2.72
+2.38%
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 December 05, 2025, is $114.51.
- Abivax Adr all-time high stock price is $130.25, occurred on November 26, 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 2,301% to $114.51 now.
- The 52-week high stock price for ABVX is $130.25, representing a 13.75% increase from the current share price, occurred on November 26, 2025.
- The 52-week low stock price for ABVX is $4.77, indicating a -95.83% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $115.1 | $109.1 | $6.02 | 1,291,241.0 | +4.45% |
| Dec 04, 2025 | $112.6 | $107.1 | $5.51 | 2,369,704.0 | -1.17% |
| Dec 03, 2025 | $115.5 | $109.0 | $6.45 | 2,441,493.0 | -3.40% |
| Dec 02, 2025 | $121.5 | $114.3 | $7.13 | 976,233.0 | -4.24% |
| Dec 01, 2025 | $125.5 | $118.3 | $7.24 | 904,576.0 | -3.93% |
| Nov 28, 2025 | $127.0 | $123.8 | $3.12 | 369,233.0 | -0.68% |
| Nov 26, 2025 | $130.2 | $124.7 | $5.52 | 919,696.0 | -1.99% |
| Nov 25, 2025 | $128.5 | $123.0 | $5.51 | 916,749.0 | +2.00% |
| Nov 24, 2025 | $127.0 | $119.5 | $7.55 | 1,790,006.0 | +5.53% |
| Nov 21, 2025 | $122.8 | $114.1 | $8.69 | 1,692,248.0 | -3.08% |
| Nov 20, 2025 | $127.0 | $116.3 | $10.64 | 4,465,557.0 | +8.81% |
| Nov 19, 2025 | $115.4 | $111.3 | $4.06 | 797,457.0 | -0.77% |
| Nov 18, 2025 | $115.4 | $110.2 | $5.17 | 1,111,601.0 | +0.18% |
| Nov 17, 2025 | $116.4 | $110.6 | $5.87 | 1,512,325.0 | +2.93% |
| Nov 14, 2025 | $112.5 | $103.0 | $9.50 | 2,422,574.0 | +9.41% |
| Nov 13, 2025 | $105.5 | $100.5 | $5.03 | 698,886.0 | -2.45% |
| Nov 12, 2025 | $109.0 | $102.0 | $7.02 | 904,454.0 | -5.16% |
| Nov 11, 2025 | $109.1 | $103.0 | $6.09 | 776,204.0 | +2.77% |
| Nov 10, 2025 | $109.7 | $104.8 | $4.90 | 818,228.0 | +0.81% |
| Nov 07, 2025 | $106.6 | $101.4 | $5.21 | 925,770.0 | +1.32% |
| Nov 06, 2025 | $105.3 | $100.6 | $4.73 | 877,221.0 | +4.31% |
| Nov 05, 2025 | $100.4 | $96.10 | $4.28 | 711,233.0 | +0.98% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $125.5 | $107.1 | $18.45 | 9,274,488.0 | -8.27% |
| 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% |
Abivax Adr Stock (ABVX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $11.40 | $9.50 | $1.90 | 2,630,425.0 | +5.42% |
| Nov, 2023 | $11.48 | $8.91 | $2.57 | 6,703,252.0 | +10.33% |
| Oct, 2023 | $9.47 | $8.00 | $1.48 | 2,382,960.0 | +0.00% |
1.44%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):