Dark

ABP
Abpro Holdings, Inc Common Stock
stock NASDAQ

Inactive

Feb 20, 2026

0.5220USD-34.758%(-0.2781)3,258,991

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-20	0.7590	0.779700	0.51705	0.5220	-34.758%	3,258,991	0.000%
2026-02-19	0.5791	0.880300	0.56180	0.8001	+37.711%	3,000,536	-34.758%
2026-02-18	0.6000	0.606001	0.54000	0.5810	-2.745%	297,810	-10.155%
2026-02-17	0.7500	0.757500	0.58000	0.5974	-18.721%	505,102	-12.621%
2026-02-13	0.8100	0.879799	0.69940	0.7350	-11.339%	468,108	-28.980%
2026-02-12	1.1300	1.200000	0.80000	0.8290	-34.724%	1,638,795	-37.033%
2026-02-11	1.2600	1.320000	1.12000	1.2700	-23.952%	2,681,949	-58.898%
2026-02-10	2.5600	2.890000	1.65000	1.6700	+9.868%	74,606,113	-68.743%
2026-02-09	1.5200	1.695000	1.51000	1.5200	+1.333%	14,227,098	-65.658%
2026-02-06	1.4900	1.550000	1.46000	1.5000	0.000%	23,762	-65.200%
2026-02-05	1.8000	1.800000	1.44000	1.5000	-19.355%	64,816	-65.200%
2026-02-04	1.9000	1.900000	1.79000	1.8600	-2.105%	15,453	-71.935%
2026-02-03	2.0400	2.159900	1.89570	1.9000	-1.042%	15,526	-72.526%
2026-02-02	1.9604	2.000000	1.89960	1.9200	-0.518%	30,105	-72.813%
2026-01-30	1.9000	2.199900	1.80000	1.9300	-1.026%	34,745	-72.953%
2026-01-29	2.3500	2.502300	1.93500	1.9500	-17.021%	62,060	-73.231%
2026-01-28	2.0800	2.900000	2.06090	2.3500	+16.107%	288,958	-77.787%
2026-01-27	2.3100	2.310000	2.00060	2.0240	-8.829%	26,510	-74.209%
2026-01-26	2.5300	2.630000	2.22000	2.2200	-14.812%	24,843	-76.486%
2026-01-23	2.9700	2.970000	2.50000	2.6060	-10.252%	40,123	-79.969%
2026-01-22	3.2600	3.327100	2.76000	2.9037	-11.202%	40,898	-82.023%
2026-01-21	3.1400	3.280000	3.04660	3.2700	+5.825%	13,476	-84.037%
2026-01-20	3.2900	3.459900	3.07000	3.0900	-11.714%	9,264	-83.107%
2026-01-16	3.6500	3.840000	3.40000	3.5000	-1.685%	7,139	-85.086%
2026-01-15	3.8000	4.113500	3.56000	3.5600	-8.601%	10,053	-85.337%
2026-01-14	3.8868	4.005000	3.83000	3.8950	+0.129%	2,080	-86.598%
2026-01-13	3.9100	3.960000	3.87000	3.8900	-0.765%	4,790	-86.581%
2026-01-12	3.9250	4.017500	3.82000	3.9200	-2.970%	6,243	-86.684%
2026-01-09	4.1000	4.109900	3.98000	4.0400	-0.493%	8,232	-87.079%
2026-01-08	4.4000	4.669900	4.06000	4.0600	-8.764%	24,943	-87.143%
2026-01-07	4.8700	5.085000	4.28000	4.4500	-8.247%	17,894	-88.270%
2026-01-06	4.3000	4.850000	4.26000	4.8500	+19.753%	36,280	-89.237%
2026-01-05	4.1000	4.180000	3.98000	4.0500	-4.028%	7,213	-87.111%
2026-01-02	4.3000	4.300000	4.00000	4.2200	-0.236%	6,522	-87.630%
2025-12-31	4.0000	4.242300	3.96000	4.2300	+2.421%	6,846	-87.660%
2025-12-30	4.3700	4.370000	4.00000	4.1300	-4.287%	10,706	-87.361%
2025-12-29	4.6400	4.699900	3.78000	4.3150	-6.196%	17,906	-87.903%
2025-12-26	4.7132	4.713200	4.51010	4.6000	-2.748%	6,963	-88.652%
2025-12-24	4.8000	4.800000	4.68680	4.7300	-1.458%	1,858	-88.964%
2025-12-23	4.6600	4.800000	4.55000	4.8000	+1.053%	6,754	-89.125%
2025-12-22	4.8320	4.832000	4.75000	4.7500	-6.126%	9,111	-89.011%
2025-12-19	4.7900	5.080000	4.79000	5.0600	+5.637%	9,736	-89.684%
2025-12-18	4.6400	4.800000	4.54440	4.7900	+0.209%	12,770	-89.102%
2025-12-17	4.9800	5.080000	4.78000	4.7800	-4.016%	12,384	-89.079%
2025-12-16	5.5100	5.640000	4.59000	4.9800	-13.692%	25,330	-89.518%
2025-12-15	6.0500	6.110000	5.66000	5.7700	-1.704%	9,789	-90.953%
2025-12-12	5.9100	6.380000	5.55000	5.8700	-1.012%	31,616	-91.107%
2025-12-11	5.7100	6.000000	5.71000	5.9300	+2.241%	19,603	-91.197%
2025-12-10	5.8750	6.000000	5.61010	5.8000	-2.357%	20,313	-91.000%
2025-12-09	5.5500	6.188200	5.46000	5.9400	+6.261%	20,168	-91.212%
2025-12-08	5.6800	5.760000	5.41000	5.5900	-3.787%	16,052	-90.662%
2025-12-05	6.2800	6.390000	5.80000	5.8100	-8.791%	26,967	-91.015%
2025-12-04	5.6200	6.390000	5.46000	6.3700	+11.951%	22,180	-91.805%
2025-12-03	6.3600	6.420000	5.17500	5.6900	-10.535%	78,327	-90.826%
2025-12-02	6.4900	6.490000	6.32000	6.3600	-2.003%	8,199	-91.792%
2025-12-01	6.6000	6.670000	6.31000	6.4900	-4.559%	15,209	-91.957%
2025-11-28	6.8000	6.800000	6.39150	6.8000	-0.147%	10,379	-92.324%
2025-11-26	6.6200	7.020000	6.47100	6.8100	-1.161%	28,198	-92.335%
2025-11-25	6.8100	7.000000	6.62020	6.8900	-0.289%	8,684	-92.424%
2025-11-24	7.0200	7.340000	6.50000	6.9100	-1.847%	47,049	-92.446%
2025-11-21	6.3700	7.060000	6.09010	7.0400	+10.518%	37,016	-92.585%
2025-11-20	6.1400	6.400000	5.95000	6.3700	+3.577%	45,999	-91.805%
2025-11-19	6.1000	6.150000	5.91000	6.1500	+0.163%	23,622	-91.512%
2025-11-18	5.7400	6.140000	5.60000	6.1400	+5.137%	41,101	-91.498%
2025-11-17	5.4600	5.920000	5.34000	5.8400	+6.375%	47,424	-91.062%
2025-11-14	5.8700	5.910000	5.37000	5.4900	-6.712%	31,643	-90.492%
2025-11-13	5.9100	6.050000	5.80000	5.8850	-2.405%	11,127	-91.130%
2025-11-12	5.9700	6.140000	5.89000	6.0300	+0.836%	37,683	-91.343%
2025-11-11	5.7900	6.000000	5.59000	5.9800	+2.749%	12,064	-91.271%
2025-11-10	5.6500	5.960000	5.47010	5.8200	+3.559%	29,995	-91.031%
2025-11-07	5.5700	5.770000	5.25140	5.6200	+0.089%	67,501	-90.712%
2025-11-06	5.5000	5.660000	5.36000	5.6150	+1.171%	39,406	-90.703%
2025-11-05	5.5100	5.730000	5.10000	5.5500	+4.128%	96,905	-90.595%
2025-11-04	6.2600	6.480000	5.27010	5.3300	+1.139%	3,215,537	-90.206%
2025-11-03	5.0300	5.500000	4.63000	5.2700	-3.586%	222,992	-90.095%
2025-10-31	5.7150	5.715000	5.39700	5.4660	-7.041%	89,302	-90.450%
2025-10-30	5.9700	5.994000	5.73300	5.8800	-2.293%	38,776	-91.122%
2025-10-29	6.0000	6.168000	5.95500	6.0180	-0.889%	47,306	-91.326%
2025-10-28	6.2160	6.216000	5.95800	6.0720	-2.552%	31,748	-91.403%
2025-10-27	6.1500	6.264000	5.95500	6.2310	+3.850%	67,021	-91.623%
2025-10-24	6.1800	6.356700	5.56500	6.0000	-0.050%	74,752	-91.300%
2025-10-23	5.8500	6.267000	5.76300	6.0030	-3.333%	125,305	-91.304%
2025-10-22	5.9760	6.276000	5.73600	6.2100	+3.190%	123,615	-91.594%
2025-10-21	6.0090	6.234000	5.58000	6.0180	-9.883%	530,253	-91.326%
2025-10-20	5.5800	6.870000	5.55000	6.6780	+17.405%	1,013,035	-92.183%
2025-10-17	5.7900	5.850000	5.40900	5.6880	+0.851%	29,344	-90.823%
2025-10-16	6.2700	6.276000	5.46000	5.6400	-10.434%	72,378	-90.745%
2025-10-15	5.5830	6.300000	5.58300	6.2970	+10.474%	120,475	-91.710%
2025-10-14	5.2200	5.760000	5.17500	5.7000	+3.261%	68,201	-90.842%
2025-10-13	5.8170	5.928000	5.24400	5.5200	0.000%	57,183	-90.543%
2025-10-10	5.8680	6.120000	5.34000	5.5200	-6.835%	109,023	-90.543%
2025-10-09	5.8200	6.063000	5.73600	5.9250	+3.947%	51,931	-91.190%
2025-10-08	6.0570	6.204000	5.70000	5.7000	-6.034%	116,580	-90.842%
2025-10-07	5.9460	6.153000	5.93400	6.0660	+2.484%	117,501	-91.395%
2025-10-06	5.7600	6.000000	5.70000	5.9190	-6.137%	136,738	-91.181%
2025-10-03	6.6180	6.756000	6.20700	6.3060	-7.968%	127,291	-91.722%
2025-10-02	6.6600	6.990000	6.51600	6.8520	+1.737%	165,545	-92.382%
2025-10-01	6.5100	6.990000	6.45000	6.7350	+0.134%	80,319	-92.249%
2025-09-30	7.2450	7.560000	6.42000	6.7260	-12.729%	163,795	-92.239%
2025-09-29	6.5400	8.250000	6.52800	7.7070	+17.898%	339,772	-93.227%
2025-09-26	6.3990	6.642000	6.30000	6.5370	+2.157%	72,452	-92.015%
2025-09-25	6.6660	6.666000	6.25800	6.3990	-5.911%	79,802	-91.842%
2025-09-24	6.6030	7.017000	6.45000	6.8010	+7.901%	102,990	-92.325%
2025-09-23	7.0350	7.104000	6.30000	6.3030	-11.574%	134,230	-91.718%
2025-09-22	7.2000	7.665000	6.76200	7.1280	-2.623%	272,396	-92.677%
2025-09-19	6.0300	7.320000	5.90100	7.3200	+22.000%	653,108	-92.869%
2025-09-18	5.7450	6.696000	5.70300	6.0000	+3.627%	292,046	-91.300%
2025-09-17	5.4900	6.000000	5.45700	5.7900	+6.102%	106,327	-90.984%
2025-09-16	5.3100	5.478000	5.28600	5.4570	-0.055%	38,199	-90.434%
2025-09-15	5.4000	5.643000	5.22000	5.4600	+2.190%	81,791	-90.440%
2025-09-12	4.9500	5.343000	4.80600	5.3430	+9.398%	108,187	-90.230%
2025-09-11	4.9500	5.097000	4.77000	4.8840	-3.153%	146,999	-89.312%
2025-09-10	5.1330	5.337000	4.95900	5.0430	-1.581%	115,249	-89.649%
2025-09-09	6.1320	6.135000	4.74900	5.1240	-21.471%	407,776	-89.813%
2025-09-08	6.6000	6.867000	6.46950	6.5250	+1.163%	128,401	-92.000%
2025-09-05	7.0800	7.341000	6.15000	6.4500	-12.245%	148,724	-91.907%
2025-09-04	7.4550	7.647000	7.07400	7.3500	-4.297%	81,441	-92.898%
2025-09-03	7.5000	7.755000	7.38300	7.6800	+1.547%	36,907	-93.203%
2025-09-02	7.2000	7.650000	7.20000	7.5630	+2.856%	101,845	-93.098%
2025-08-29	7.3650	7.611000	7.08900	7.3530	+0.574%	120,934	-92.901%
2025-08-28	7.0740	7.590000	7.07400	7.3110	-0.531%	44,703	-92.860%
2025-08-27	7.2990	7.569000	6.87930	7.3500	+1.073%	93,241	-92.898%
2025-08-26	7.1400	7.440000	7.14000	7.2720	-1.102%	76,234	-92.822%
2025-08-25	7.7400	7.740000	7.35000	7.3530	-1.566%	58,735	-92.901%
2025-08-22	7.2000	7.650000	7.05000	7.4700	+2.049%	79,752	-93.012%
2025-08-21	7.2030	7.683000	7.20300	7.3200	-1.215%	45,374	-92.869%
2025-08-20	7.2000	7.770000	7.20000	7.4100	-0.483%	86,068	-92.955%
2025-08-19	8.1000	8.490000	7.23300	7.4460	-8.074%	137,571	-92.990%
2025-08-18	7.7100	8.310000	7.65300	8.1000	+1.504%	54,669	-93.556%
2025-08-15	7.5480	8.064000	7.50000	7.9800	+5.723%	45,580	-93.459%
2025-08-14	7.6980	8.127000	7.41900	7.5480	-8.342%	84,781	-93.084%
2025-08-13	7.2000	8.346000	7.20000	8.2350	+12.041%	167,286	-93.661%
2025-08-12	7.4100	7.500000	7.20000	7.3500	-1.050%	81,210	-92.898%
2025-08-11	7.5060	7.866000	7.35000	7.4280	+0.650%	105,331	-92.973%
2025-08-08	7.1400	7.650000	6.78900	7.3800	+2.714%	103,572	-92.927%
2025-08-07	7.5180	7.740000	7.14000	7.1850	-7.314%	168,098	-92.735%
2025-08-06	7.8030	7.965000	7.50000	7.7520	-6.681%	235,211	-93.266%
2025-08-05	7.3140	9.300000	6.93300	8.3070	+15.809%	2,148,841	-93.716%
2025-08-04	7.0650	7.758000	6.94500	7.1730	+0.420%	139,633	-92.723%
2025-08-01	7.2270	7.647000	6.79800	7.1430	-7.856%	137,732	-92.692%
2025-07-31	8.5260	8.700000	7.65600	7.7520	-13.259%	235,868	-93.266%
2025-07-30	9.1200	10.200000	8.54700	8.9370	-7.885%	297,351	-94.159%
2025-07-29	9.1530	10.872000	7.89000	9.7020	+1.221%	658,319	-94.620%
2025-07-28	10.5090	13.650000	9.09000	9.5850	+1.300%	2,093,280	-94.554%
2025-07-25	9.5460	10.203000	8.55300	9.4620	+18.527%	2,053,965	-94.483%
2025-07-24	7.9560	8.700000	7.26300	7.9830	-8.963%	673,669	-93.461%
2025-07-23	6.6000	8.832000	6.47400	8.7690	+31.667%	1,350,216	-94.047%
2025-07-22	6.7200	6.795000	6.28200	6.6600	-2.289%	318,283	-92.162%
2025-07-21	6.1500	7.167000	5.85300	6.8160	+11.427%	913,954	-92.342%
2025-07-18	5.8920	6.444000	5.73000	6.1170	+3.925%	557,526	-91.466%
2025-07-17	6.5760	6.576000	5.88600	5.8860	-10.082%	2,796,078	-91.131%
2025-07-16	5.8830	6.678000	5.88300	6.5460	+12.012%	572,087	-92.026%
2025-07-15	5.7840	6.417000	5.74500	5.8440	-1.566%	310,902	-91.068%
2025-07-14	6.0450	6.240000	5.84700	5.9370	-4.211%	53,164	-91.208%
2025-07-11	5.7300	6.300000	5.70000	6.1980	+6.112%	130,896	-91.578%
2025-07-10	5.8800	5.955000	5.58900	5.8410	-4.089%	112,513	-91.063%
2025-07-09	5.9550	6.507000	5.70600	6.0900	+3.571%	153,028	-91.429%
2025-07-08	5.6070	5.970000	5.55000	5.8800	+4.869%	46,789	-91.122%
2025-07-07	5.5500	5.826000	5.43300	5.6070	-0.585%	35,556	-90.690%
2025-07-03	5.8500	5.955000	5.32500	5.6400	-2.490%	53,053	-90.745%
2025-07-02	5.7150	5.997000	5.71500	5.7840	+0.052%	28,641	-90.975%
2025-07-01	6.3000	6.384000	5.70900	5.7810	-9.445%	78,873	-90.970%
2025-06-30	6.3300	6.552000	6.04800	6.3840	+0.853%	59,056	-91.823%
2025-06-27	6.6840	6.720000	6.33000	6.3300	-5.381%	89,861	-91.754%
2025-06-26	6.4170	6.825000	6.21000	6.6900	+2.765%	209,340	-92.197%
2025-06-25	6.5100	6.750000	6.41100	6.5100	+1.878%	98,997	-91.982%
2025-06-24	6.6720	6.783000	6.30000	6.3900	-9.746%	135,739	-91.831%
2025-06-23	6.1200	7.350000	6.00000	7.0800	+13.081%	575,152	-92.627%
2025-06-20	6.3750	6.540000	6.00000	6.2610	-0.144%	138,895	-91.663%
2025-06-18	6.6750	6.900000	6.09000	6.2700	-5.000%	49,255	-91.675%
2025-06-17	6.3210	6.984000	6.19800	6.6000	-1.345%	44,255	-92.091%
2025-06-16	6.4500	6.900000	6.19500	6.6900	+3.721%	44,932	-92.197%
2025-06-13	6.4500	6.597000	6.00000	6.4500	-7.047%	68,380	-91.907%
2025-06-12	6.9090	7.500000	6.88500	6.9390	-8.973%	83,977	-92.477%
2025-06-11	7.3500	8.331000	7.31400	7.6230	-6.923%	132,958	-93.152%
2025-06-10	7.5000	9.237000	7.02300	8.1900	+10.169%	1,384,450	-93.626%
2025-06-09	6.3090	7.728000	6.00000	7.4340	+17.832%	557,542	-92.978%
2025-06-06	6.0900	6.600000	6.09000	6.3090	-0.942%	23,083	-91.726%
2025-06-05	6.3000	6.435000	6.06600	6.3690	+0.521%	20,949	-91.804%
2025-06-04	6.5160	6.711000	6.15000	6.3360	-1.308%	19,747	-91.761%
2025-06-03	6.4350	6.597000	6.02400	6.4200	-2.683%	18,613	-91.869%
2025-06-02	6.0330	6.762000	6.03000	6.5970	+2.901%	33,566	-92.087%
2025-05-30	6.8850	6.999000	6.30000	6.4110	-8.283%	38,929	-91.858%
2025-05-29	7.4880	7.488000	6.84900	6.9900	-9.162%	52,700	-92.532%
2025-05-28	6.3300	8.400000	6.18300	7.6950	+19.469%	596,195	-93.216%
2025-05-27	6.3870	6.591000	6.30000	6.4410	+1.274%	37,743	-91.896%
2025-05-23	6.7200	6.855000	6.00600	6.3600	-7.826%	86,590	-91.792%
2025-05-22	7.3560	7.626000	6.75000	6.9000	-9.662%	107,288	-92.435%
2025-05-21	6.9000	8.079000	6.90000	7.6380	-0.118%	142,666	-93.166%
2025-05-20	8.1000	8.730000	7.35000	7.6470	-6.287%	195,189	-93.174%
2025-05-19	8.4000	9.897000	7.69800	8.1600	+18.261%	4,177,420	-93.603%
2025-05-16	7.6290	8.100000	6.62100	6.9000	-13.240%	551,704	-92.435%
2025-05-15	6.7020	11.402700	5.25000	7.9530	+60.667%	12,076,582	-93.436%
2025-05-14	5.1990	5.779500	4.54800	4.9500	-19.512%	183,355	-89.455%
2025-05-13	6.2700	6.537000	5.79000	6.1500	-2.288%	434,131	-91.512%
2025-05-12	5.9520	6.567000	5.58000	6.2940	+4.900%	27,215	-91.706%
2025-05-09	5.8200	6.000000	5.25000	6.0000	+3.093%	14,469	-91.300%
2025-05-08	6.8430	7.494000	5.53800	5.8200	-12.217%	75,279	-91.031%
2025-05-07	6.5400	6.717000	6.31500	6.6300	+1.516%	3,119	-92.127%
2025-05-06	6.7920	6.795000	6.33300	6.5310	-4.934%	11,186	-92.007%
2025-05-05	6.9000	7.167000	6.60000	6.8700	-0.435%	7,036	-92.402%
2025-05-02	7.2300	7.230000	6.60600	6.9000	+5.023%	13,750	-92.435%
2025-05-01	7.3800	7.800000	6.33000	6.5700	-8.291%	14,460	-92.055%
2025-04-30	7.5000	7.794000	6.63600	7.1640	-8.154%	19,475	-92.714%
2025-04-29	7.5300	7.800000	7.35600	7.8000	-0.269%	23,523	-93.308%
2025-04-28	8.7000	8.700000	6.99000	7.8210	-18.019%	212,317	-93.326%
2025-04-25	10.2000	10.494000	8.73300	9.5400	-3.927%	12,036	-94.528%
2025-04-24	10.5000	10.800000	8.75400	9.9300	+2.097%	16,550	-94.743%
2025-04-23	8.5410	9.810000	8.25000	9.7260	+21.423%	8,902	-94.633%
2025-04-22	7.6170	8.091000	7.40100	8.0100	+15.584%	6,507	-93.483%
2025-04-21	7.8000	8.100000	6.93000	6.9300	-10.465%	7,833	-92.468%
2025-04-17	7.8000	8.190000	6.99000	7.7400	+4.878%	9,253	-93.256%
2025-04-16	8.7900	8.790000	6.90600	7.3800	-6.464%	6,147	-92.927%
2025-04-15	8.7000	8.700000	7.60500	7.8900	-10.847%	5,231	-93.384%
2025-04-14	8.9700	8.970000	8.06700	8.8500	+6.884%	4,764	-94.102%
2025-04-11	8.1000	8.400000	7.53000	8.2800	+5.424%	5,635	-93.696%
2025-04-10	8.1000	8.400000	7.70400	7.8540	+0.692%	4,237	-93.354%
2025-04-09	8.1000	8.547000	7.44600	7.8000	-5.248%	7,600	-93.308%
2025-04-08	8.8800	10.029000	6.90000	8.2320	-10.092%	32,432	-93.659%
2025-04-07	10.5000	10.500000	8.40000	9.1560	-10.235%	8,660	-94.299%
2025-04-04	12.0000	12.663000	9.82200	10.2000	-5.817%	3,018	-94.882%
2025-04-03	12.0000	12.630000	10.75500	10.8300	-11.973%	4,172	-95.180%
2025-04-02	14.7000	14.700000	12.00000	12.3030	-4.739%	4,467	-95.757%
2025-04-01	12.8700	13.350000	12.42000	12.9150	+3.986%	481	-95.958%
2025-03-31	12.7800	13.134000	12.42000	12.4200	-1.429%	680	-95.797%
2025-03-28	12.3480	13.500000	12.34800	12.6000	+2.041%	231	-95.857%
2025-03-27	12.3630	13.047000	12.30000	12.3480	-0.097%	1,651	-95.773%
2025-03-26	13.6800	14.322000	12.30000	12.3600	-4.630%	2,168	-95.777%
2025-03-25	12.9300	14.706000	12.90000	12.9600	-9.453%	1,102	-95.972%
2025-03-24	13.5900	14.547000	13.28700	14.3130	+4.535%	1,957	-96.353%
2025-03-21	13.8390	15.195000	12.72000	13.6920	-0.415%	4,587	-96.188%
2025-03-20	15.3000	15.300000	13.50000	13.7490	-5.232%	2,851	-96.203%
2025-03-19	16.2000	16.200000	14.25000	14.5080	-7.000%	2,184	-96.402%
2025-03-18	14.8770	15.600000	13.61400	15.6000	+4.860%	2,242	-96.654%
2025-03-17	14.1000	15.000000	13.20000	14.8770	+3.528%	1,161	-96.491%
2025-03-14	14.1090	14.700000	13.20000	14.3700	+1.828%	2,388	-96.367%
2025-03-13	14.3700	15.600000	13.71000	14.1120	-3.409%	1,412	-96.301%
2025-03-12	14.7300	15.510000	13.50000	14.6100	-0.307%	1,786	-96.427%
2025-03-11	14.5200	15.015000	13.50000	14.6550	+0.930%	1,857	-96.438%
2025-03-10	15.5400	16.947000	14.46000	14.5200	-5.098%	2,674	-96.405%
2025-03-07	15.5250	16.500000	14.85000	15.3000	-4.009%	1,625	-96.588%
2025-03-06	16.7700	16.800000	14.95200	15.9390	-3.400%	972	-96.725%
2025-03-05	15.4200	16.770000	14.67000	16.5000	+4.364%	1,248	-96.836%
2025-03-04	15.0000	16.350000	14.31000	15.8100	+3.333%	1,765	-96.698%
2025-03-03	18.0330	18.033000	15.03300	15.3000	-16.762%	2,096	-96.588%
2025-02-28	17.4000	18.568500	17.16000	18.3810	+5.638%	445	-97.160%
2025-02-27	20.1330	21.897000	16.98000	17.4000	-12.769%	3,376	-97.000%
2025-02-26	21.4200	21.510000	19.50000	19.9470	-3.005%	4,863	-97.383%
2025-02-25	22.8000	23.100000	20.40300	20.5650	-9.862%	2,152	-97.462%
2025-02-24	27.6900	27.900000	22.80000	22.8150	-9.140%	3,556	-97.712%
2025-02-21	29.2500	29.970000	22.50300	25.1100	-10.957%	3,492	-97.921%
2025-02-20	28.9500	29.613400	27.60000	28.2000	-4.413%	992	-98.149%
2025-02-19	30.0000	32.400000	29.10000	29.5020	-2.634%	926	-98.231%
2025-02-18	31.2000	34.650000	30.30000	30.3000	-2.885%	1,964	-98.277%
2025-02-14	33.3000	33.300000	30.00300	31.2000	+2.970%	460	-98.327%
2025-02-13	29.7000	30.900000	29.40000	30.3000	+1.815%	522	-98.277%
2025-02-12	28.8090	31.500000	28.80900	29.7600	+0.202%	352	-98.246%
2025-02-11	30.6000	31.026000	28.80000	29.7000	+1.020%	1,886	-98.242%
2025-02-10	30.9000	32.700000	29.10000	29.4000	-8.411%	850	-98.224%
2025-02-07	30.3000	33.897000	30.30000	32.1000	0.000%	822	-98.374%
2025-02-06	31.5000	32.700000	29.10000	32.1000	+8.081%	945	-98.374%
2025-02-05	28.5000	33.135000	28.50000	29.7000	+3.125%	376	-98.242%
2025-02-04	29.4000	29.964000	27.63000	28.8000	0.000%	2,252	-98.188%
2025-02-03	29.3400	30.600000	27.01500	28.8000	+0.915%	1,418	-98.188%
2025-01-31	31.2000	34.434000	28.53900	28.5390	-7.641%	2,362	-98.171%
2025-01-30	33.0000	34.500000	30.90000	30.9000	-8.036%	2,195	-98.311%
2025-01-29	33.0000	36.000000	30.60000	33.6000	-2.609%	1,432	-98.446%
2025-01-28	36.6000	39.600000	32.70000	34.5000	-8.000%	876	-98.487%
2025-01-27	39.3000	40.500000	35.70000	37.5000	-3.101%	1,469	-98.608%
2025-01-24	39.0000	40.500000	37.81500	38.7000	+0.781%	444	-98.651%
2025-01-23	39.3000	40.779000	37.50000	38.4000	-5.185%	2,225	-98.641%
2025-01-22	41.1000	41.700000	39.00000	40.5000	+2.273%	1,336	-98.711%
2025-01-21	39.3000	42.588000	39.00000	39.6000	+1.538%	1,915	-98.682%
2025-01-17	40.8000	41.700000	37.80000	39.0000	-3.704%	978	-98.662%
2025-01-16	40.9770	42.900000	40.50000	40.5000	+0.746%	504	-98.711%
2025-01-15	40.2000	41.100000	39.00000	40.2000	+4.688%	1,201	-98.701%
2025-01-14	39.9000	40.185000	37.50000	38.4000	-1.538%	2,495	-98.641%
2025-01-13	42.0000	42.900000	39.00000	39.0000	-4.762%	1,486	-98.662%
2025-01-10	42.6000	42.600000	39.60000	40.9500	+5.814%	1,789	-98.725%
2025-01-08	45.3000	45.300000	38.40000	38.7000	-12.245%	11,599	-98.651%
2025-01-07	44.1000	47.100000	42.30000	44.1000	0.000%	4,316	-98.816%
2025-01-06	49.5000	49.500000	42.90000	44.1000	-8.696%	9,467	-98.816%
2025-01-03	48.0000	50.997000	47.10000	48.3000	+2.548%	4,640	-98.919%
2025-01-02	53.4000	54.000000	46.95000	47.1000	-12.291%	7,655	-98.892%
2024-12-31	60.0000	60.150000	50.70000	53.7000	-15.962%	14,692	-99.028%
2024-12-30	122.4000	124.500000	57.00000	63.9000	-52.561%	72,310	-99.183%
2024-12-27	101.7000	153.900000	97.21200	134.7000	+49.169%	68,269	-99.612%
2024-12-26	73.2000	94.200000	68.10000	90.3000	+24.380%	17,315	-99.422%
2024-12-24	65.4000	84.000000	64.80000	72.6000	+5.677%	13,795	-99.281%
2024-12-23	68.7000	73.500000	51.00300	68.7000	+10.628%	36,364	-99.240%
2024-12-20	42.3000	119.700000	41.40000	62.1000	+38.926%	594,340	-99.159%
2024-12-19	44.7000	66.600000	28.50000	44.7000	+35.455%	567,907	-98.832%
2024-12-18	39.0000	39.000000	32.70000	33.0000	-10.569%	703	-98.418%
2024-12-17	39.0000	41.961000	36.60000	36.9000	-3.906%	271	-98.585%
2024-12-16	51.6000	51.600000	35.70000	38.4000	-16.340%	2,025	-98.641%
2024-12-13	50.1000	52.500000	45.60000	45.9000	-4.375%	550	-98.863%
2024-12-12	53.7330	53.844000	46.50000	48.0000	+1.266%	703	-98.913%
2024-12-11	49.8030	52.200000	47.40000	47.4000	-11.236%	607	-98.899%
2024-12-10	53.1000	53.400000	46.50000	53.4000	-2.732%	1,150	-99.022%
2024-12-09	47.1000	56.400000	42.90000	54.9000	+19.608%	1,910	-99.049%
2024-12-06	45.6000	49.200000	42.30000	45.9000	-1.290%	3,535	-98.863%
2024-12-05	60.3030	63.000000	42.60000	46.5000	-27.230%	9,950	-98.877%
2024-12-04	75.0000	80.850000	61.50000	63.9000	-11.618%	2,710	-99.183%
2024-12-03	78.9000	79.197000	69.00000	72.3000	-8.365%	607	-99.278%
2024-12-02	82.2000	92.997000	78.00000	78.9000	-2.593%	449	-99.338%
2024-11-29	78.3000	98.100000	78.30000	81.0000	+0.746%	321	-99.356%
2024-11-27	86.4000	86.400000	75.00000	80.4000	-7.586%	1,353	-99.351%
2024-11-26	87.9000	100.500000	86.10000	87.0000	-1.695%	2,575	-99.400%
2024-11-25	89.1000	91.695000	86.70000	88.5000	-4.992%	217	-99.410%
2024-11-22	97.1880	102.300000	87.13800	93.1500	-2.358%	675	-99.440%
2024-11-21	100.2000	110.100000	92.70000	95.4000	-6.745%	1,191	-99.453%
2024-11-20	119.7000	119.700000	101.40000	102.3000	-6.061%	355	-99.490%
2024-11-19	100.8540	120.300000	96.00000	108.9000	+6.831%	435	-99.521%
2024-11-18	99.0000	108.000000	95.40000	101.9370	-8.412%	537	-99.488%
2024-11-15	126.6000	139.350000	96.90000	111.3000	-25.651%	2,173	-99.531%
2024-11-14	156.0000	264.000000	127.20000	149.7000	+27.296%	5,132	-99.651%
2008-07-24	118.8000	124.200000	114.30000	117.6000	+1.031%	11,516	-99.556%
2008-07-23	125.1000	125.400000	115.20000	116.4000	-8.920%	20,949	-99.552%
2008-07-22	132.0000	132.000000	123.30000	127.8000	-4.698%	15,509	-99.592%
2008-07-21	124.5000	134.475000	124.50000	134.1000	+6.176%	7,538	-99.611%
2008-07-18	121.8000	130.500000	121.80000	126.3000	+1.202%	9,993	-99.587%
2008-07-17	131.4000	132.900000	123.00000	124.8000	-6.095%	16,202	-99.582%
2008-07-16	136.2000	136.200000	125.70000	132.9000	-0.449%	10,933	-99.607%
2008-07-15	141.6000	146.100000	130.50000	133.5000	-4.711%	22,718	-99.609%
2008-07-14	132.6000	141.900000	130.50000	140.1000	+4.709%	14,247	-99.627%
2008-07-11	132.0000	137.100000	128.10000	133.8000	+5.437%	18,438	-99.610%
2008-07-10	123.6000	129.000000	121.80000	126.9000	+3.931%	13,561	-99.589%
2008-07-09	126.0000	132.000000	121.50000	122.1000	-3.095%	13,442	-99.572%
2008-07-08	135.0000	135.300000	122.10300	126.0000	-6.667%	29,422	-99.586%
2008-07-07	146.1000	146.100000	130.50000	135.0000	-6.250%	22,759	-99.613%
2008-07-03	147.3000	151.500000	138.00000	144.0000	-4.950%	19,292	-99.638%
2008-07-02	161.1000	162.000000	150.60000	151.5000	-4.896%	16,089	-99.655%
2008-07-01	162.0000	163.500000	154.50000	159.3000	-1.848%	21,223	-99.672%
2008-06-30	154.2000	164.400000	153.00000	162.3000	+8.200%	38,142	-99.678%
2008-06-27	147.3000	150.600000	142.50000	150.0000	+1.626%	108,607	-99.652%
2008-06-26	149.7000	150.300000	142.50000	147.6000	-0.606%	9,023	-99.646%
2008-06-25	159.6000	159.600000	146.10000	148.5000	-5.354%	25,025	-99.648%
2008-06-24	162.0000	162.300000	153.00000	156.9000	-2.243%	14,887	-99.667%
2008-06-23	159.3000	160.500000	153.00000	160.5000	+2.490%	17,421	-99.675%
2008-06-20	157.2000	159.000000	150.00000	156.6000	+0.385%	21,648	-99.667%
2008-06-19	161.7000	162.000000	150.90000	156.0000	-1.887%	26,806	-99.665%
2008-06-18	156.0000	164.700000	155.46000	159.0000	+2.913%	41,330	-99.672%
2008-06-17	148.8000	154.800000	147.00000	154.5000	+5.102%	17,545	-99.662%
2008-06-16	145.2000	150.000000	144.00000	147.0000	0.000%	8,613	-99.645%
2008-06-13	150.3000	150.300000	145.20000	147.0000	-2.000%	5,666	-99.645%
2008-06-12	150.0000	151.800000	144.90000	150.0000	0.000%	11,724	-99.652%
2008-06-11	152.4000	153.600000	148.50000	150.0000	-1.575%	11,318	-99.652%
2008-06-10	157.5000	160.800000	148.50000	152.4000	-1.931%	27,510	-99.657%
2008-06-09	153.0000	156.900000	150.00000	155.4000	+1.569%	25,497	-99.664%
2008-06-06	155.7000	156.000000	148.50000	153.0000	-0.391%	17,652	-99.659%
2008-06-05	152.4000	157.800000	150.30000	153.6000	+1.386%	15,819	-99.660%
2008-06-04	153.0000	154.500000	147.30000	151.5000	+0.798%	34,211	-99.655%
2008-06-03	141.6000	153.000000	141.60000	150.3000	+6.119%	43,762	-99.653%
2008-06-02	135.0000	143.400000	133.50000	141.6330	+6.092%	18,184	-99.631%
2008-05-30	128.7000	136.800000	128.40000	133.5000	+2.299%	7,990	-99.609%
2008-05-29	129.3000	134.400000	128.40000	130.5000	-0.911%	7,627	-99.600%
2008-05-28	134.4000	134.400000	129.30000	131.7000	-0.454%	13,687	-99.604%
2008-05-27	138.6000	138.600000	131.40000	132.3000	-4.130%	14,678	-99.605%
2008-05-23	138.0000	138.900000	133.50000	138.0000	+0.437%	7,749	-99.622%
2008-05-22	139.2000	141.000000	133.20000	137.4000	+1.778%	14,419	-99.620%
2008-05-21	135.9000	142.500000	134.10000	135.0000	+0.223%	33,973	-99.613%
2008-05-20	132.6000	134.700000	129.00000	134.7000	+3.456%	14,568	-99.612%
2008-05-19	135.0000	137.400000	130.20000	130.2000	-2.252%	14,108	-99.599%
2008-05-16	132.0000	134.400000	130.50000	133.2000	+2.069%	7,853	-99.608%
2008-05-15	129.0000	131.100000	126.30000	130.5000	+1.636%	7,228	-99.600%
2008-05-14	127.2000	129.000000	123.60000	128.4000	+1.422%	9,118	-99.593%
2008-05-13	132.0000	135.000000	120.30000	126.6000	-8.855%	24,053	-99.588%
2008-05-12	135.0000	140.550000	133.50000	138.9000	+3.118%	19,117	-99.624%
2008-05-09	133.5000	134.700000	130.50000	134.7000	+3.218%	11,832	-99.612%
2008-05-08	130.8000	132.600000	129.00000	130.5000	+0.694%	7,654	-99.600%

.dark-mode .Q1Wd4Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q1Wd4Q{ color: #333333; background-color: white; border: 2px solid #333333; }ABPAbpro Holdings, Inc Common Stockstock NASDAQ

ABP
Abpro Holdings, Inc Common Stock
stock NASDAQ