Get the Stockscreener App
121.99
1.64%
-2.04
Pre-market:
128.54
6.55
+5.37%
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 May 22, 2026, is $121.99.
- 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 2,457% to $121.99 now.
- The 52-week high stock price for ABVX is $148.83, representing a 22.00% increase from the current share price, occurred on December 24, 2025.
- The 52-week low stock price for ABVX is $5.62, indicating a -95.39% decrease from the current share price, occurred on May 27, 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $125.6 | $120.0 | $5.59 | 1,170,900.0 | -1.64% |
| May 21, 2026 | $126.4 | $117.0 | $9.41 | 1,646,632.0 | +3.44% |
| May 20, 2026 | $121.0 | $114.1 | $6.93 | 1,242,050.0 | +5.43% |
| May 19, 2026 | $115.3 | $109.9 | $5.32 | 1,100,509.0 | +0.16% |
| May 18, 2026 | $115.3 | $110.8 | $4.51 | 798,036.0 | -0.86% |
| May 15, 2026 | $119.0 | $114.4 | $4.61 | 943,015.0 | -5.35% |
| May 14, 2026 | $122.3 | $118.7 | $3.66 | 692,134.0 | -0.75% |
| May 13, 2026 | $123.5 | $118.8 | $4.72 | 729,874.0 | +0.43% |
| May 12, 2026 | $123.7 | $120.5 | $3.25 | 734,477.0 | -0.61% |
| May 11, 2026 | $124.4 | $119.2 | $5.21 | 677,803.0 | -0.50% |
| May 08, 2026 | $126.7 | $121.2 | $5.53 | 906,183.0 | -1.53% |
| May 07, 2026 | $128.9 | $124.0 | $4.85 | 1,180,786.0 | -1.49% |
| May 06, 2026 | $129.2 | $123.5 | $5.73 | 1,239,868.0 | +2.23% |
| May 05, 2026 | $125.4 | $119.7 | $5.66 | 1,265,006.0 | +5.68% |
| May 04, 2026 | $119.0 | $114.8 | $4.19 | 654,176.0 | -0.41% |
| May 01, 2026 | $119.1 | $115.6 | $3.43 | 442,760.0 | +0.20% |
| Apr 30, 2026 | $117.7 | $108.1 | $9.60 | 1,194,967.0 | +10.49% |
| Apr 29, 2026 | $110.3 | $106.0 | $4.27 | 854,782.0 | -3.30% |
| Apr 28, 2026 | $114.4 | $109.8 | $4.64 | 599,901.0 | -1.81% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $129.2 | $109.9 | $19.25 | 16,595,109.0 | +3.93% |
| Apr, 2026 | $128.4 | $106.0 | $22.42 | 17,732,123.0 | +5.42% |
| Mar, 2026 | $127.0 | $100.2 | $26.85 | 23,771,324.0 | -8.19% |
| 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% |
2.98%
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):