ABT280121C00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 30.00 | 30.00 | 30.00 | 30.00 | -7.692% | 1 | 336 | 0.000% |
| 2026-11-04 | 30.52 | 32.50 | 30.52 | 32.50 | +35.417% | 20 | 346 | -7.692% |
| 2026-10-30 | 24.01 | 24.01 | 23.80 | 24.00 | +5.727% | 18 | 364 | +25.000% |
| 2026-10-29 | 22.70 | 22.70 | 22.70 | 22.70 | +4.608% | 1 | 363 | +32.159% |
| 2026-10-28 | 22.07 | 22.07 | 21.70 | 21.70 | -2.516% | 5 | 358 | +38.249% |
| 2026-10-27 | 22.26 | 22.26 | 22.26 | 22.26 | -1.067% | 1 | 357 | +34.771% |
| 2026-10-26 | 22.50 | 22.50 | 22.50 | 22.50 | +4.651% | 3 | 360 | +33.333% |
| 2026-10-22 | 21.50 | 21.50 | 21.50 | 21.50 | -4.018% | 1 | 361 | +39.535% |
| 2026-10-20 | 22.60 | 22.60 | 22.30 | 22.40 | -2.183% | 15 | 355 | +33.929% |
| 2026-10-19 | 22.90 | 22.90 | 22.90 | 22.90 | -2.760% | 1 | 354 | +31.004% |
| 2026-10-16 | 23.55 | 23.55 | 23.55 | 23.55 | -1.050% | 1 | 353 | +27.389% |
| 2026-10-15 | 23.80 | 23.80 | 23.80 | 23.80 | +9.425% | 3 | 350 | +26.050% |
| 2026-10-14 | 21.75 | 21.75 | 21.75 | 21.75 | +13.874% | 7 | 350 | +37.931% |
| 2026-10-09 | 19.10 | 19.10 | 19.10 | 19.10 | +6.111% | 23 | 327 | +57.068% |
| 2026-10-08 | 18.00 | 18.00 | 18.00 | 18.00 | -1.370% | 2 | 329 | +66.667% |
| 2026-10-07 | 18.25 | 18.25 | 18.25 | 18.25 | -6.410% | 1 | 329 | +64.384% |
| 2026-10-05 | 19.50 | 19.50 | 19.50 | 19.50 | +13.902% | 6 | 335 | +53.846% |
| 2026-10-02 | 17.12 | 17.12 | 17.12 | 17.12 | -3.277% | 3 | 338 | +75.234% |
| 2026-10-01 | 18.20 | 18.20 | 17.70 | 17.70 | -20.982% | 2 | 339 | +69.492% |
| 2026-09-23 | 22.80 | 22.80 | 22.40 | 22.40 | +0.448% | 4 | 337 | +33.929% |
| 2026-09-21 | 22.30 | 22.30 | 22.30 | 22.30 | +1.226% | 1 | 337 | +34.529% |
| 2026-09-14 | 22.03 | 22.03 | 22.03 | 22.03 | +2.944% | 3 | 334 | +36.178% |
| 2026-09-11 | 21.14 | 21.40 | 21.14 | 21.40 | -10.273% | 2 | 335 | +40.187% |
| 2026-09-08 | 23.85 | 23.85 | 23.85 | 23.85 | -11.667% | 3 | 332 | +25.786% |
| 2026-09-04 | 27.00 | 27.00 | 27.00 | 27.00 | -16.149% | 1 | 333 | +11.111% |
| 2026-08-26 | 32.20 | 32.20 | 32.20 | 32.20 | -4.451% | 1 | 334 | -6.832% |
| 2026-08-24 | 33.70 | 33.70 | 33.70 | 33.70 | +10.492% | 2 | 334 | -10.979% |
| 2026-08-18 | 30.80 | 30.80 | 30.00 | 30.50 | +1.667% | 21 | 343 | -1.639% |
| 2026-08-13 | 30.00 | 30.00 | 30.00 | 30.00 | +8.108% | 3 | 346 | 0.000% |
| 2026-08-10 | 27.75 | 27.75 | 27.75 | 27.75 | +3.738% | 1 | 346 | +8.108% |
| 2026-08-06 | 26.75 | 26.75 | 26.75 | 26.75 | +7.000% | 1 | 346 | +12.150% |
| 2026-08-05 | 24.41 | 25.00 | 24.41 | 25.00 | -10.233% | 3 | 349 | +20.000% |
| 2026-08-03 | 27.85 | 27.85 | 27.85 | 27.85 | +7.529% | 5 | 354 | +7.720% |
| 2026-07-31 | 23.60 | 25.90 | 23.60 | 25.90 | +3.435% | 12 | 357 | +15.830% |
| 2026-07-30 | 25.04 | 25.04 | 25.04 | 25.04 | -11.269% | 1 | 358 | +19.808% |
| 2026-07-29 | 27.50 | 28.22 | 27.50 | 28.22 | +4.829% | 6 | 362 | +6.308% |
| 2026-07-28 | 26.50 | 27.75 | 26.50 | 26.92 | +8.988% | 12 | 370 | +11.441% |
| 2026-07-27 | 25.00 | 25.40 | 24.70 | 24.70 | +5.465% | 8 | 376 | +21.457% |
| 2026-07-24 | 23.80 | 23.80 | 23.42 | 23.42 | +4.554% | 2 | 378 | +28.096% |
| 2026-07-23 | 22.40 | 22.40 | 22.40 | 22.40 | +3.656% | 1 | 379 | +33.929% |
| 2026-07-22 | 21.61 | 21.61 | 21.61 | 21.61 | +2.905% | 1 | 380 | +38.825% |
| 2026-07-21 | 21.00 | 21.00 | 21.00 | 21.00 | -8.696% | 1 | 379 | +42.857% |
| 2026-07-20 | 23.00 | 23.00 | 23.00 | 23.00 | +6.481% | 1 | 378 | +30.435% |
| 2026-07-16 | 20.50 | 22.20 | 20.50 | 21.60 | +46.739% | 22 | 380 | +38.889% |
| 2026-07-15 | 13.80 | 14.72 | 13.80 | 14.72 | +5.899% | 2 | 380 | +103.804% |
| 2026-07-14 | 14.20 | 14.20 | 13.55 | 13.90 | -12.025% | 15 | 385 | +115.827% |
| 2026-07-13 | 16.00 | 16.00 | 15.70 | 15.80 | -5.952% | 13 | 389 | +89.873% |
| 2026-07-10 | 16.53 | 16.80 | 16.53 | 16.80 | +1.633% | 5 | 391 | +78.571% |
| 2026-07-09 | 16.53 | 16.53 | 16.53 | 16.53 | -16.935% | 5 | 396 | +81.488% |
| 2026-07-07 | 19.90 | 19.90 | 19.90 | 19.90 | +16.716% | 1 | 397 | +50.754% |
| 2026-07-06 | 17.05 | 17.05 | 17.05 | 17.05 | +3.333% | 1 | 398 | +75.953% |
| 2026-07-01 | 16.40 | 16.50 | 16.30 | 16.50 | -4.403% | 3 | 397 | +81.818% |
| 2026-06-29 | 17.26 | 17.26 | 17.26 | 17.26 | -3.034% | 2 | 399 | +73.812% |
| 2026-06-26 | 17.80 | 17.80 | 17.80 | 17.80 | +5.325% | 4 | 403 | +68.539% |
| 2026-06-25 | 15.03 | 16.90 | 15.03 | 16.90 | +11.184% | 2 | 404 | +77.515% |
| 2026-06-24 | 16.00 | 16.00 | 15.05 | 15.20 | +4.110% | 12 | 386 | +97.368% |
| 2026-06-23 | 14.60 | 14.60 | 14.60 | 14.60 | +5.797% | 1 | 386 | +105.479% |
| 2026-06-17 | 13.80 | 13.80 | 13.80 | 13.80 | -3.497% | 1 | 387 | +117.391% |
| 2026-06-15 | 14.03 | 14.30 | 14.03 | 14.30 | +2.143% | 9 | 380 | +109.790% |
| 2026-06-12 | 14.00 | 14.00 | 14.00 | 14.00 | -7.285% | 14 | 379 | +114.286% |
| 2026-06-11 | 15.00 | 15.10 | 15.00 | 15.10 | -5.625% | 4 | 381 | +98.675% |
| 2026-06-10 | 16.00 | 16.00 | 16.00 | 16.00 | -2.558% | 2 | 379 | +87.500% |
| 2026-06-09 | 16.45 | 16.45 | 16.42 | 16.42 | +4.519% | 15 | 364 | +82.704% |
| 2026-06-08 | 15.85 | 16.00 | 15.71 | 15.71 | -3.620% | 4 | 367 | +90.961% |
| 2026-06-05 | 16.65 | 16.91 | 16.20 | 16.30 | +7.237% | 18 | 354 | +84.049% |
| 2026-06-04 | 15.40 | 16.15 | 15.20 | 15.20 | +6.817% | 114 | 243 | +97.368% |
| 2026-06-03 | 14.23 | 14.23 | 14.23 | 14.23 | +5.407% | 2 | 243 | +110.822% |
| 2026-06-01 | 13.50 | 13.50 | 13.50 | 13.50 | +3.846% | 1 | 244 | +122.222% |
| 2026-05-28 | 13.00 | 13.00 | 13.00 | 13.00 | +0.386% | 3 | 245 | +130.769% |
| 2026-05-27 | 12.95 | 12.95 | 12.95 | 12.95 | -9.756% | 2 | 245 | +131.660% |
| 2026-05-20 | 14.00 | 14.35 | 14.00 | 14.35 | +6.296% | 2 | 244 | +109.059% |
| 2026-05-18 | 11.98 | 13.50 | 11.98 | 13.50 | +10.656% | 13 | 241 | +122.222% |
| 2026-05-15 | 12.20 | 12.20 | 12.20 | 12.20 | +1.667% | 2 | 239 | +145.902% |
| 2026-05-14 | 12.00 | 12.00 | 12.00 | 12.00 | +3.538% | 1 | 240 | +150.000% |
| 2026-05-12 | 11.38 | 11.67 | 11.38 | 11.59 | +15.900% | 15 | 239 | +158.844% |
| 2026-05-11 | 11.20 | 11.20 | 10.00 | 10.00 | -11.972% | 22 | 225 | +200.000% |
| 2026-05-08 | 12.60 | 12.60 | 11.36 | 11.36 | -12.615% | 26 | 225 | +164.085% |
| 2026-05-07 | 12.72 | 13.00 | 12.72 | 13.00 | +6.209% | 6 | 208 | +130.769% |
| 2026-05-06 | 12.60 | 12.60 | 12.24 | 12.24 | -5.116% | 4 | 204 | +145.098% |
| 2026-05-05 | 12.50 | 12.90 | 12.45 | 12.90 | -0.922% | 26 | 203 | +132.558% |
| 2026-05-04 | 13.30 | 13.30 | 13.02 | 13.02 | -6.466% | 10 | 181 | +130.415% |
| 2026-05-01 | 14.20 | 14.30 | 13.70 | 13.92 | -3.801% | 37 | 158 | +115.517% |
| 2026-04-30 | 14.55 | 14.55 | 14.47 | 14.47 | -1.765% | 2 | 158 | +107.326% |
| 2026-04-29 | 15.30 | 15.54 | 14.73 | 14.73 | -9.465% | 27 | 158 | +103.666% |
| 2026-04-28 | 16.20 | 16.30 | 16.20 | 16.27 | +2.975% | 3 | 150 | +84.388% |
| 2026-04-27 | 15.10 | 15.90 | 15.10 | 15.80 | +6.111% | 17 | 150 | +89.873% |
| 2026-04-24 | 14.90 | 14.90 | 14.89 | 14.89 | +2.690% | 5 | 144 | +101.478% |
| 2026-04-23 | 15.00 | 15.00 | 14.50 | 14.50 | -2.027% | 22 | 141 | +106.897% |
| 2026-04-22 | 16.00 | 16.00 | 14.80 | 14.80 | -4.207% | 15 | 133 | +102.703% |
| 2026-04-21 | 16.78 | 16.78 | 15.40 | 15.45 | -14.876% | 18 | 116 | +94.175% |
| 2026-04-20 | 18.21 | 18.21 | 18.15 | 18.15 | +10.000% | 3 | 116 | +65.289% |
| 2026-04-16 | 17.80 | 17.80 | 16.50 | 16.50 | -25.339% | 3 | 113 | +81.818% |
| 2026-04-07 | 22.10 | 22.10 | 22.10 | 22.10 | -3.913% | 4 | 110 | +35.747% |
| 2026-04-02 | 23.00 | 23.16 | 23.00 | 23.00 | +2.222% | 9 | 109 | +30.435% |
| 2026-04-01 | 23.50 | 23.50 | 22.50 | 22.50 | +1.124% | 31 | 109 | +33.333% |
| 2026-03-31 | 22.50 | 22.50 | 22.25 | 22.25 | -1.111% | 2 | 98 | +34.831% |
| 2026-03-30 | 23.25 | 23.25 | 22.40 | 22.50 | -4.255% | 9 | 96 | +33.333% |
| 2026-03-24 | 23.50 | 23.50 | 23.50 | 23.50 | -7.843% | 2 | 87 | +27.660% |
| 2026-03-20 | 25.50 | 25.50 | 25.50 | 25.50 | -11.366% | 1 | 87 | +17.647% |
| 2026-03-10 | 28.77 | 28.77 | 28.77 | 28.77 | -5.980% | 1 | 87 | +4.275% |
| 2026-03-03 | 30.60 | 30.60 | 30.60 | 30.60 | -6.422% | 1 | 86 | -1.961% |
| 2026-02-27 | 32.70 | 32.70 | 32.70 | 32.70 | +2.028% | 1 | 87 | -8.257% |
| 2026-02-25 | 32.05 | 32.05 | 32.05 | 32.05 | +1.104% | 1 | 86 | -6.396% |
| 2026-02-24 | 31.70 | 31.70 | 31.70 | 31.70 | +7.823% | 1 | 86 | -5.363% |
| 2026-02-17 | 29.40 | 29.40 | 29.40 | 29.40 | +3.521% | 1 | 85 | +2.041% |
| 2026-02-09 | 28.03 | 28.44 | 28.03 | 28.40 | +4.913% | 4 | 84 | +5.634% |
| 2026-02-05 | 27.07 | 27.07 | 27.07 | 27.07 | -0.478% | 1 | 80 | +10.824% |
| 2026-02-04 | 27.50 | 27.50 | 27.20 | 27.20 | +2.064% | 5 | 80 | +10.294% |
| 2026-02-03 | 26.70 | 26.70 | 26.65 | 26.65 | -3.547% | 2 | 79 | +12.570% |
| 2026-02-02 | 27.63 | 27.63 | 27.63 | 27.63 | +11.187% | 1 | 79 | +8.578% |
| 2026-01-28 | 25.00 | 25.00 | 24.75 | 24.85 | -9.174% | 4 | 80 | +20.724% |
| 2026-01-26 | 27.36 | 27.36 | 27.36 | 27.36 | +6.667% | 1 | 77 | +9.649% |
| 2026-01-23 | 26.25 | 26.25 | 25.65 | 25.65 | -5.000% | 5 | 76 | +16.959% |
| 2026-01-22 | 27.30 | 30.55 | 26.45 | 27.00 | -28.929% | 9 | 72 | +11.111% |
| 2026-01-21 | 38.00 | 38.00 | 37.10 | 37.99 | -2.515% | 4 | 65 | -21.032% |
| 2026-01-14 | 38.97 | 38.97 | 38.97 | 38.97 | +0.828% | 44 | 62 | -23.018% |
| 2026-01-05 | 38.65 | 38.65 | 38.65 | 38.65 | -5.060% | 1 | 15 | -22.380% |
| 2025-12-24 | 40.55 | 41.25 | 40.55 | 40.71 | +3.063% | 4 | 15 | -26.308% |
| 2025-12-08 | 39.50 | 39.50 | 39.50 | 39.50 | -12.417% | 7 | 15 | -24.051% |
| 2025-11-28 | 45.10 | 45.10 | 45.10 | 45.10 | +0.670% | 5 | 15 | -33.481% |
| 2025-10-20 | 44.80 | 44.80 | 44.80 | 44.80 | +0.674% | 5 | 14 | -33.036% |
| 2025-10-17 | 44.50 | 44.50 | 44.50 | 44.50 | -0.825% | 7 | 10 | -32.584% |
| 2025-10-15 | 44.87 | 44.87 | 44.87 | 44.87 | -11.777% | 1 | 3 | -33.140% |
| 2025-10-03 | 50.86 | 50.86 | 50.86 | 50.86 | +5.497% | 1 | 3 | -41.015% |
| 2025-10-02 | 48.00 | 48.45 | 48.00 | 48.21 | +6.801% | 3 | 2 | -37.772% |
| 2025-10-01 | 46.93 | 46.93 | 45.14 | 45.14 | 0.000% | 3 | 3 | -33.540% |