Get the Stockscreener App
116.77
5.10%
5.67
Pre-market:
118.11
1.34
+1.15%
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 04, 2026, is $116.77.
- 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 2,348% to $116.77 now.
- The 52-week high stock price for ABVX is $148.83, representing a 27.46% increase from the current share price, occurred on December 24, 2025.
- The 52-week low stock price for ABVX is $4.77, indicating a -95.92% 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 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% |
| Feb 23, 2026 | $132.9 | $127.3 | $5.60 | 716,646.0 | +1.96% |
| Feb 20, 2026 | $133.4 | $129.3 | $4.15 | 738,153.0 | +0.08% |
| Feb 19, 2026 | $132.5 | $126.9 | $5.57 | 1,048,366.0 | +2.57% |
| Feb 18, 2026 | $130.5 | $126.0 | $4.47 | 1,174,332.0 | +1.07% |
| Feb 17, 2026 | $128.0 | $123.9 | $4.02 | 926,994.0 | +0.51% |
| Feb 13, 2026 | $126.2 | $123.0 | $3.24 | 792,830.0 | +0.36% |
| Feb 12, 2026 | $125.5 | $122.4 | $3.12 | 999,026.0 | +1.44% |
| Feb 11, 2026 | $123.4 | $115.9 | $7.45 | 520,047.0 | +3.01% |
| Feb 10, 2026 | $122.5 | $118.7 | $3.85 | 554,029.0 | -0.50% |
| Feb 09, 2026 | $119.9 | $116.0 | $3.90 | 536,808.0 | +1.79% |
| Feb 06, 2026 | $118.2 | $110.5 | $7.73 | 672,586.0 | +6.29% |
| Feb 05, 2026 | $115.2 | $109.1 | $6.07 | 626,188.0 | -2.52% |
| Feb 04, 2026 | $116.7 | $111.7 | $5.03 | 777,789.0 | +0.22% |
| Feb 03, 2026 | $115.0 | $110.4 | $4.56 | 733,414.0 | +1.67% |
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 | $118.5 | $105.8 | $12.72 | 3,708,703.0 | -3.72% |
| 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% |
0.11%
6.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):