Get the Stockscreener App
126.48
6.20%
7.38
After Hours:
124.72
-1.76
-1.39%
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 January 07, 2026, is $126.48.
- 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 2,552% to $126.48 now.
- The 52-week high stock price for ABVX is $148.83, representing a 17.67% increase from the current share price, occurred on December 24, 2025.
- The 52-week low stock price for ABVX is $4.77, indicating a -96.23% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $129.6 | $123.0 | $6.56 | 2,115,181.0 | +6.20% |
| Jan 06, 2026 | $124.6 | $116.2 | $8.38 | 1,800,761.0 | -3.35% |
| Jan 05, 2026 | $133.1 | $121.0 | $12.08 | 1,857,263.0 | -7.88% |
| Jan 02, 2026 | $138.7 | $132.6 | $6.08 | 966,433.0 | -0.80% |
| Dec 31, 2025 | $138.0 | $129.9 | $8.12 | 1,977,119.0 | -2.52% |
| Dec 30, 2025 | $140.5 | $134.0 | $6.45 | 1,432,019.0 | -1.47% |
| Dec 29, 2025 | $147.0 | $139.9 | $7.13 | 891,252.0 | -1.34% |
| Dec 26, 2025 | $144.9 | $139.4 | $5.47 | 576,319.0 | -2.06% |
| Dec 24, 2025 | $148.8 | $140.7 | $8.16 | 1,010,150.0 | +5.03% |
| Dec 23, 2025 | $142.5 | $137.4 | $5.09 | 1,275,353.0 | -0.27% |
| Dec 22, 2025 | $139.6 | $130.1 | $9.48 | 4,151,954.0 | +20.69% |
| Dec 19, 2025 | $120.5 | $114.9 | $5.62 | 2,242,385.0 | +1.17% |
| Dec 18, 2025 | $117.7 | $112.0 | $5.70 | 919,660.0 | +2.52% |
| Dec 17, 2025 | $113.3 | $110.0 | $3.31 | 1,282,210.0 | -0.14% |
| Dec 16, 2025 | $115.6 | $108.5 | $7.08 | 2,195,332.0 | -5.88% |
| Dec 15, 2025 | $125.6 | $116.6 | $8.99 | 1,675,958.0 | -6.08% |
| Dec 12, 2025 | $131.0 | $122.8 | $8.22 | 1,597,280.0 | -5.67% |
| Dec 11, 2025 | $138.0 | $125.0 | $12.99 | 2,390,611.0 | +4.36% |
| Dec 10, 2025 | $138.5 | $126.1 | $12.35 | 4,257,223.0 | +3.65% |
| Dec 09, 2025 | $123.2 | $115.7 | $7.45 | 2,668,369.0 | +6.94% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $138.7 | $116.2 | $22.49 | 8,854,819.0 | -6.21% |
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% |
28.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):