Get the Stockscreener App
114.79
0.66%
0.755
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 September 04, 2026, is $114.79.
- 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 2,306% to $114.79 now.
- The 52-week high stock price for ABVX is $148.83, representing a 29.65% increase from the current share price, occurred on December 24, 2025.
- The 52-week low stock price for ABVX is $69.81, indicating a -39.18% decrease from the current share price, occurred on June 02, 2026.
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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $115.3 | $112.8 | $2.55 | 489,813.0 | +0.66% |
| Sep 03, 2026 | $116.1 | $112.1 | $4.00 | 1,020,413.0 | +2.66% |
| Sep 02, 2026 | $115.7 | $111.0 | $4.65 | 867,636.0 | -2.28% |
| Sep 01, 2026 | $115.1 | $110.2 | $4.89 | 991,127.0 | +1.74% |
| Aug 31, 2026 | $114.3 | $111.4 | $2.97 | 1,056,674.0 | -1.43% |
| Aug 28, 2026 | $115.2 | $111.7 | $3.45 | 926,190.0 | -0.83% |
| Aug 27, 2026 | $117.2 | $114.2 | $3.06 | 1,073,925.0 | -1.91% |
| Aug 26, 2026 | $118.0 | $116.0 | $1.99 | 511,270.0 | -1.20% |
| Aug 25, 2026 | $121.5 | $117.7 | $3.79 | 852,834.0 | +1.53% |
| Aug 24, 2026 | $116.2 | $113.3 | $2.93 | 1,289,968.0 | +1.04% |
| Aug 21, 2026 | $120.3 | $114.5 | $5.76 | 983,270.0 | -2.75% |
| Aug 20, 2026 | $120.1 | $116.2 | $3.91 | 1,193,471.0 | -1.96% |
| Aug 19, 2026 | $121.1 | $119.1 | $2.00 | 637,010.0 | +1.36% |
| Aug 18, 2026 | $121.2 | $118.5 | $2.75 | 481,899.0 | -1.48% |
| Aug 17, 2026 | $123.4 | $118.7 | $4.70 | 893,509.0 | +1.49% |
| Aug 14, 2026 | $122.0 | $117.9 | $4.07 | 899,806.0 | -2.05% |
| Aug 13, 2026 | $126.3 | $120.5 | $5.73 | 811,904.0 | -3.24% |
| Aug 12, 2026 | $128.2 | $125.2 | $2.97 | 525,305.0 | -1.02% |
| Aug 11, 2026 | $128.5 | $125.1 | $3.42 | 465,640.0 | -0.54% |
| Aug 10, 2026 | $130.5 | $127.1 | $3.38 | 763,858.0 | -2.62% |
| Aug 07, 2026 | $133.5 | $130.0 | $3.51 | 898,916.0 | +0.72% |
| Aug 06, 2026 | $131.2 | $125.6 | $5.61 | 1,074,754.0 | +3.68% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $116.1 | $110.2 | $5.88 | 3,858,802.0 | +2.74% |
| Aug, 2026 | $133.5 | $111.4 | $22.16 | 17,572,461.0 | -10.56% |
| Jul, 2026 | $148.0 | $118.2 | $29.80 | 29,663,920.0 | -6.26% |
| Jun, 2026 | $137.1 | $69.81 | $67.30 | 73,659,213.0 | +0.48% |
| May, 2026 | $135.1 | $109.9 | $25.14 | 20,769,162.0 | +12.99% |
| 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% |
0.86%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):