ABT280121C00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 33.30 | 33.30 | 33.30 | 33.30 | -4.585% | 1 | 374 | 0.000% |
| 2026-11-04 | 34.26 | 34.99 | 34.26 | 34.90 | +26.449% | 4 | 378 | -4.585% |
| 2026-10-30 | 27.10 | 27.60 | 27.10 | 27.60 | +17.247% | 8 | 386 | +20.652% |
| 2026-10-22 | 23.54 | 23.54 | 23.54 | 23.54 | -8.405% | 1 | 387 | +41.461% |
| 2026-10-20 | 25.70 | 25.70 | 25.70 | 25.70 | +6.198% | 2 | 387 | +29.572% |
| 2026-10-14 | 24.19 | 24.20 | 24.15 | 24.20 | +8.181% | 3 | 390 | +37.603% |
| 2026-10-09 | 22.22 | 22.37 | 22.22 | 22.37 | -3.661% | 5 | 385 | +48.860% |
| 2026-09-29 | 23.20 | 23.25 | 23.20 | 23.22 | -11.034% | 10 | 389 | +43.411% |
| 2026-09-14 | 26.10 | 26.10 | 26.10 | 26.10 | +0.385% | 2 | 387 | +27.586% |
| 2026-09-10 | 26.00 | 26.00 | 26.00 | 26.00 | -8.772% | 4 | 383 | +28.077% |
| 2026-09-09 | 28.50 | 28.50 | 28.50 | 28.50 | 0.000% | 10 | 373 | +16.842% |
| 2026-09-08 | 28.50 | 28.50 | 28.50 | 28.50 | -3.879% | 2 | 371 | +16.842% |
| 2026-09-03 | 29.70 | 29.70 | 29.40 | 29.65 | -6.378% | 6 | 369 | +12.310% |
| 2026-08-31 | 31.67 | 31.67 | 31.67 | 31.67 | -11.709% | 1 | 370 | +5.147% |
| 2026-08-25 | 35.87 | 35.87 | 35.87 | 35.87 | -4.576% | 1 | 371 | -7.165% |
| 2026-08-24 | 37.59 | 37.59 | 37.59 | 37.59 | +1.622% | 1 | 372 | -11.413% |
| 2026-08-21 | 36.99 | 36.99 | 36.99 | 36.99 | -1.096% | 1 | 373 | -9.976% |
| 2026-08-20 | 37.40 | 37.40 | 37.40 | 37.40 | +18.730% | 1 | 372 | -10.963% |
| 2026-08-17 | 31.50 | 31.50 | 31.50 | 31.50 | -4.255% | 3 | 375 | +5.714% |
| 2026-08-13 | 33.28 | 33.28 | 32.90 | 32.90 | +7.481% | 12 | 387 | +1.216% |
| 2026-08-10 | 30.61 | 30.61 | 30.61 | 30.61 | +10.068% | 2 | 389 | +8.788% |
| 2026-08-05 | 27.82 | 27.82 | 27.81 | 27.81 | -2.762% | 2 | 387 | +19.741% |
| 2026-07-30 | 28.60 | 28.60 | 28.60 | 28.60 | -5.611% | 1 | 388 | +16.434% |
| 2026-07-28 | 30.00 | 31.21 | 30.00 | 30.30 | +5.318% | 49 | 435 | +9.901% |
| 2026-07-27 | 27.80 | 28.77 | 27.80 | 28.77 | +4.013% | 12 | 447 | +15.746% |
| 2026-07-24 | 26.80 | 27.66 | 26.80 | 27.66 | +8.898% | 73 | 520 | +20.390% |
| 2026-07-20 | 25.40 | 25.40 | 25.40 | 25.40 | +3.589% | 1 | 521 | +31.102% |
| 2026-07-17 | 25.29 | 25.61 | 24.52 | 24.52 | -4.591% | 7 | 520 | +35.808% |
| 2026-07-16 | 25.00 | 25.70 | 25.00 | 25.70 | +31.122% | 6 | 526 | +29.572% |
| 2026-07-08 | 19.60 | 19.60 | 19.60 | 19.60 | -10.256% | 1 | 525 | +69.898% |
| 2026-07-07 | 22.90 | 22.90 | 21.84 | 21.84 | +6.537% | 3 | 524 | +52.473% |
| 2026-07-06 | 19.60 | 20.50 | 19.60 | 20.50 | +7.895% | 54 | 578 | +62.439% |
| 2026-07-02 | 19.00 | 19.00 | 19.00 | 19.00 | -0.783% | 23 | 555 | +75.263% |
| 2026-07-01 | 19.10 | 19.20 | 19.00 | 19.15 | +10.057% | 6 | 556 | +73.890% |
| 2026-06-30 | 17.40 | 17.40 | 17.40 | 17.40 | -9.138% | 50 | 606 | +91.379% |
| 2026-06-29 | 20.20 | 20.35 | 19.15 | 19.15 | -6.127% | 67 | 539 | +73.890% |
| 2026-06-26 | 20.50 | 21.70 | 20.34 | 20.40 | +7.368% | 150 | 397 | +63.235% |
| 2026-06-25 | 19.00 | 19.00 | 19.00 | 19.00 | +9.195% | 1 | 398 | +75.263% |
| 2026-06-23 | 17.40 | 17.40 | 17.40 | 17.40 | +9.434% | 3 | 401 | +91.379% |
| 2026-06-22 | 15.90 | 15.90 | 15.90 | 15.90 | -3.049% | 1 | 402 | +109.434% |
| 2026-06-18 | 16.40 | 16.40 | 16.40 | 16.40 | -0.606% | 3 | 399 | +103.049% |
| 2026-06-17 | 16.50 | 16.50 | 16.50 | 16.50 | -5.983% | 1 | 398 | +101.818% |
| 2026-06-11 | 17.00 | 17.76 | 17.00 | 17.55 | -5.135% | 8 | 402 | +89.744% |
| 2026-06-09 | 19.00 | 19.00 | 18.50 | 18.50 | +1.648% | 3 | 405 | +80.000% |
| 2026-06-08 | 18.20 | 18.20 | 18.20 | 18.20 | -5.699% | 5 | 405 | +82.967% |
| 2026-06-05 | 19.00 | 19.30 | 19.00 | 19.30 | +7.222% | 23 | 423 | +72.539% |
| 2026-06-04 | 18.00 | 18.28 | 18.00 | 18.00 | +10.633% | 17 | 437 | +85.000% |
| 2026-06-03 | 16.00 | 16.49 | 16.00 | 16.27 | +2.327% | 5 | 436 | +104.671% |
| 2026-06-02 | 15.88 | 16.00 | 15.68 | 15.90 | +4.262% | 12 | 442 | +109.434% |
| 2026-06-01 | 16.00 | 16.00 | 15.25 | 15.25 | +1.667% | 3 | 439 | +118.361% |
| 2026-05-29 | 15.00 | 15.00 | 15.00 | 15.00 | +2.740% | 1 | 438 | +122.000% |
| 2026-05-28 | 15.21 | 15.21 | 14.60 | 14.60 | -7.360% | 9 | 437 | +128.082% |
| 2026-05-26 | 15.30 | 16.00 | 15.30 | 15.76 | -2.415% | 11 | 429 | +111.294% |
| 2026-05-22 | 16.15 | 16.15 | 16.15 | 16.15 | +1.572% | 1 | 429 | +106.192% |
| 2026-05-21 | 15.51 | 15.90 | 15.51 | 15.90 | -5.357% | 7 | 424 | +109.434% |
| 2026-05-19 | 16.50 | 17.00 | 16.40 | 16.80 | +6.802% | 22 | 446 | +98.214% |
| 2026-05-18 | 15.50 | 15.73 | 15.20 | 15.73 | +12.357% | 58 | 470 | +111.697% |
| 2026-05-15 | 14.20 | 14.20 | 13.86 | 14.00 | 0.000% | 14 | 460 | +137.857% |
| 2026-05-14 | 14.00 | 14.68 | 14.00 | 14.00 | +4.478% | 16 | 446 | +137.857% |
| 2026-05-13 | 13.60 | 13.60 | 13.40 | 13.40 | -4.286% | 8 | 452 | +148.507% |
| 2026-05-12 | 13.39 | 14.00 | 13.13 | 14.00 | +8.527% | 182 | 328 | +137.857% |
| 2026-05-11 | 13.10 | 13.10 | 12.25 | 12.90 | -4.797% | 28 | 300 | +158.140% |
| 2026-05-08 | 15.00 | 15.00 | 13.28 | 13.55 | -11.726% | 38 | 300 | +145.756% |
| 2026-05-07 | 14.85 | 15.35 | 14.85 | 15.35 | +5.137% | 5 | 262 | +116.938% |
| 2026-05-06 | 15.10 | 15.10 | 14.50 | 14.60 | -3.183% | 27 | 261 | +128.082% |
| 2026-05-05 | 14.60 | 15.08 | 14.60 | 15.08 | -10.238% | 11 | 235 | +120.822% |
| 2026-05-04 | 16.15 | 16.80 | 16.15 | 16.80 | +2.439% | 2 | 236 | +98.214% |
| 2026-05-01 | 17.00 | 17.00 | 16.40 | 16.40 | -3.981% | 3 | 231 | +103.049% |
| 2026-04-30 | 16.90 | 17.15 | 16.85 | 17.08 | -4.045% | 15 | 231 | +94.965% |
| 2026-04-29 | 18.82 | 18.82 | 17.75 | 17.80 | -10.463% | 42 | 216 | +87.079% |
| 2026-04-28 | 19.88 | 19.88 | 19.88 | 19.88 | +9.411% | 6 | 178 | +67.505% |
| 2026-04-27 | 18.18 | 18.18 | 18.17 | 18.17 | +5.640% | 10 | 172 | +83.269% |
| 2026-04-24 | 17.90 | 17.90 | 17.20 | 17.20 | -3.911% | 2 | 162 | +93.605% |
| 2026-04-23 | 17.40 | 17.90 | 17.40 | 17.90 | +3.289% | 4 | 161 | +86.034% |
| 2026-04-22 | 18.15 | 19.00 | 15.80 | 17.33 | -14.924% | 13 | 161 | +92.152% |
| 2026-04-16 | 19.10 | 20.37 | 19.10 | 20.37 | -18.193% | 2 | 160 | +63.476% |
| 2026-04-10 | 24.90 | 24.90 | 24.90 | 24.90 | -4.268% | 1 | 158 | +33.735% |
| 2026-04-07 | 26.01 | 26.01 | 26.01 | 26.01 | -2.948% | 2 | 157 | +28.028% |
| 2026-03-30 | 26.80 | 26.80 | 26.80 | 26.80 | -4.592% | 8 | 155 | +24.254% |
| 2026-03-26 | 27.72 | 28.09 | 27.72 | 28.09 | +5.049% | 8 | 163 | +18.548% |
| 2026-03-24 | 26.74 | 26.74 | 26.74 | 26.74 | -17.596% | 1 | 156 | +24.533% |
| 2026-03-05 | 32.40 | 32.65 | 32.40 | 32.45 | -2.669% | 4 | 155 | +2.619% |
| 2026-02-11 | 33.34 | 33.34 | 33.34 | 33.34 | +6.791% | 4 | 154 | -0.120% |
| 2026-02-09 | 31.22 | 31.22 | 31.22 | 31.22 | +1.036% | 1 | 158 | +6.662% |
| 2026-02-06 | 30.90 | 30.90 | 30.90 | 30.90 | -0.643% | 1 | 159 | +7.767% |
| 2026-02-02 | 30.90 | 31.40 | 30.80 | 31.10 | +6.361% | 24 | 160 | +7.074% |
| 2026-01-27 | 30.00 | 30.00 | 29.24 | 29.24 | +1.528% | 152 | 160 | +13.885% |
| 2026-01-23 | 30.66 | 30.66 | 28.80 | 28.80 | -2.965% | 2 | 9 | +15.625% |
| 2026-01-22 | 32.90 | 32.90 | 29.68 | 29.68 | -28.048% | 6 | 7 | +12.197% |
| 2026-01-21 | 41.25 | 41.25 | 41.25 | 41.25 | -8.027% | 1 | 2 | -19.273% |
| 2025-12-24 | 44.90 | 44.90 | 44.85 | 44.85 | -5.777% | 2 | 5 | -25.753% |
| 2025-11-26 | 47.60 | 47.60 | 47.60 | 47.60 | -0.522% | 5 | 5 | -30.042% |
| 2025-11-21 | 47.85 | 47.85 | 47.85 | 47.85 | 0.000% | 5 | 5 | -30.408% |