Dark

ABCP
AMBASE CORP
stock OTC

EOD

Sep 24, 2026

0.2850USD+5.516%(+0.0149)1,650

Pre-market

0.00USD-100.000%(-0.27)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	0.285000	0.285000	0.285000	0.285000	+5.516%	1,650	0.000%
2026-09-22	0.285000	0.285000	0.270100	0.270100	+3.885%	1,400	+5.516%
2026-09-18	0.250050	0.260000	0.240100	0.260000	0.000%	6,038	+9.615%
2026-09-17	0.260000	0.260000	0.260000	0.260000	0.000%	1,850	+9.615%
2026-09-16	0.240000	0.260000	0.240000	0.260000	-2.347%	1,042	+9.615%
2026-09-10	0.266250	0.266250	0.266250	0.266250	-3.182%	1,900	+7.042%
2026-09-09	0.256500	0.275000	0.256500	0.275000	+7.212%	3,500	+3.636%
2026-09-08	0.268250	0.268250	0.256500	0.256500	0.000%	616	+11.111%
2026-09-04	0.256500	0.256500	0.256500	0.256500	-10.000%	210	+11.111%
2026-09-03	0.256500	0.285000	0.256500	0.285000	0.000%	580	0.000%
2026-08-28	0.285000	0.285000	0.285000	0.285000	+8.108%	7,734	0.000%
2026-08-27	0.285000	0.285000	0.263625	0.263625	-7.500%	1,984	+8.108%
2026-08-26	0.256500	0.285000	0.256500	0.285000	-0.276%	2,600	0.000%
2026-08-21	0.285789	0.285789	0.285789	0.285789	-1.452%	2,503	-0.276%
2026-08-20	0.282800	0.290000	0.282800	0.290000	+0.651%	3,175	-1.724%
2026-08-19	0.285000	0.290000	0.285000	0.288123	+4.772%	7,725	-1.084%
2026-08-18	0.280000	0.280000	0.271500	0.275000	+10.000%	7,900	+3.636%
2026-08-13	0.257500	0.257500	0.250000	0.250000	+4.167%	7,697	+14.000%
2026-08-11	0.270000	0.270000	0.240000	0.240000	-11.119%	39,560	+18.750%
2026-08-10	0.270000	0.270025	0.270000	0.270025	+3.856%	9,688	+5.546%
2026-08-06	0.260000	0.260000	0.260000	0.260000	+4.000%	6,900	+9.615%
2026-08-05	0.250000	0.250000	0.250000	0.250000	-0.398%	1,200	+14.000%
2026-08-04	0.260000	0.260000	0.251000	0.251000	-4.381%	122,900	+13.546%
2026-07-28	0.265000	0.265000	0.262500	0.262500	-2.778%	17,000	+8.571%
2026-07-27	0.270000	0.270000	0.270000	0.270000	+0.935%	3,002	+5.556%
2026-07-21	0.267500	0.267500	0.267500	0.267500	-0.926%	850	+6.542%
2026-07-17	0.270000	0.270000	0.270000	0.270000	+0.822%	4,000	+5.556%
2026-07-15	0.267500	0.267800	0.265000	0.267800	+3.000%	4,486	+6.423%
2026-07-13	0.265000	0.265000	0.260000	0.260000	-1.422%	5,950	+9.615%
2026-07-09	0.267500	0.267500	0.263750	0.263750	+1.442%	2,257	+8.057%
2026-07-08	0.267500	0.275000	0.260000	0.260000	+3.586%	12,600	+9.615%
2026-07-07	0.260750	0.262950	0.251000	0.251000	-3.739%	14,537	+13.546%
2026-07-06	0.261500	0.261500	0.260750	0.260750	-3.765%	2,009	+9.300%
2026-07-02	0.261500	0.270950	0.261500	0.270950	-1.473%	5,200	+5.185%
2026-06-30	0.267500	0.275000	0.260000	0.275000	+4.762%	567	+3.636%
2026-06-29	0.270000	0.270000	0.260000	0.262500	-4.545%	3,292	+8.571%
2026-06-26	0.275000	0.275000	0.275000	0.275000	+5.769%	2,018	+3.636%
2026-06-25	0.260000	0.260000	0.260000	0.260000	-9.463%	2,000	+9.615%
2026-06-24	0.250100	0.287175	0.250100	0.287175	+2.563%	800	-0.757%
2026-06-23	0.260000	0.280000	0.250000	0.280000	+14.286%	4,468	+1.786%
2026-06-22	0.270000	0.270000	0.245000	0.245000	-5.769%	10,601	+16.327%
2026-06-18	0.278000	0.285800	0.260000	0.260000	-0.038%	24,150	+9.615%
2026-06-17	0.260000	0.320000	0.260000	0.260100	+3.010%	39,600	+9.573%
2026-06-16	0.250000	0.260000	0.240100	0.252500	+0.798%	6,301	+12.871%
2026-06-15	0.250000	0.250500	0.250000	0.250500	+4.158%	2,600	+13.772%
2026-06-12	0.250250	0.259500	0.240500	0.240500	-5.575%	7,870	+18.503%
2026-06-11	0.265000	0.277500	0.254700	0.254700	-0.039%	4,224	+11.896%
2026-06-10	0.279900	0.279900	0.240000	0.254800	+1.920%	75,545	+11.852%
2026-06-09	0.295610	0.295610	0.245000	0.250000	+2.041%	63,429	+14.000%
2026-06-08	0.232000	0.250000	0.232000	0.245000	-2.000%	3,892	+16.327%
2026-06-05	0.260000	0.260000	0.250000	0.250000	0.000%	3,400	+14.000%
2026-06-03	0.230200	0.250000	0.230200	0.250000	+4.167%	17,702	+14.000%
2026-06-02	0.240000	0.249800	0.230000	0.240000	-4.000%	12,815	+18.750%
2026-06-01	0.250000	0.250000	0.250000	0.250000	+25.000%	4,500	+14.000%
2026-05-28	0.250000	0.255000	0.180000	0.200000	-4.762%	21,000	+42.500%
2026-05-27	0.197500	0.210000	0.197500	0.210000	+5.000%	5,000	+35.714%
2026-05-26	0.200000	0.200000	0.200000	0.200000	+11.111%	13,533	+42.500%
2026-05-20	0.180000	0.180000	0.180000	0.180000	-2.703%	12,196	+58.333%
2026-05-19	0.185000	0.185000	0.185000	0.185000	-0.054%	1,155	+54.054%
2026-05-15	0.185200	0.202199	0.185100	0.185100	0.000%	13,834	+53.971%
2026-05-12	0.217300	0.217300	0.185100	0.185100	-7.450%	800	+53.971%
2026-05-07	0.200000	0.200000	0.200000	0.200000	-19.840%	168	+42.500%
2026-05-06	0.249500	0.249500	0.217350	0.249500	-0.200%	8,853	+14.228%
2026-05-05	0.210000	0.250000	0.210000	0.250000	+19.048%	18,022	+14.000%
2026-04-29	0.210000	0.232377	0.185050	0.210000	-16.000%	15,800	+35.714%
2026-04-28	0.260000	0.260000	0.209200	0.250000	-10.714%	36,140	+14.000%
2026-04-27	0.280000	0.325700	0.280000	0.280000	+0.107%	2,035	+1.786%
2026-04-24	0.260000	0.298800	0.236000	0.279700	+11.880%	30,010	+1.895%
2026-04-23	0.220000	0.260000	0.220000	0.250000	+28.606%	29,733	+14.000%
2026-04-22	0.210000	0.220000	0.194392	0.194392	-7.674%	10,341	+46.611%
2026-04-21	0.210000	0.210550	0.210000	0.210550	-1.062%	15,600	+35.360%
2026-04-20	0.220000	0.220000	0.212811	0.212811	+24.451%	1,600	+33.922%
2026-04-13	0.170500	0.180368	0.170500	0.171000	-14.500%	2,571	+66.667%
2026-04-10	0.224600	0.224600	0.200000	0.200000	-13.043%	27,700	+42.500%
2026-04-09	0.210000	0.250940	0.210000	0.230000	+18.435%	39,715	+23.913%
2026-04-08	0.194200	0.194200	0.194200	0.194200	-1.184%	100	+46.756%
2026-04-07	0.160100	0.196527	0.160100	0.196527	-1.737%	15,200	+45.018%
2026-04-06	0.177500	0.200000	0.177500	0.200000	+25.000%	3,507	+42.500%
2026-04-02	0.151000	0.160000	0.151000	0.160000	+3.226%	24,100	+78.125%
2026-04-01	0.142000	0.155000	0.142000	0.155000	-0.090%	15,000	+83.871%
2026-03-31	0.155140	0.155140	0.155140	0.155140	-3.038%	100	+83.705%
2026-03-30	0.154450	0.160000	0.150750	0.160000	+3.226%	7,200	+78.125%
2026-03-27	0.155000	0.155000	0.155000	0.155000	+0.259%	400	+83.871%
2026-03-26	0.154600	0.154600	0.154600	0.154600	+6.621%	20,000	+84.347%
2026-03-25	0.149794	0.149794	0.141250	0.145000	-1.017%	37,794	+96.552%
2026-03-24	0.143000	0.146490	0.143000	0.146490	+2.441%	20,237	+94.553%
2026-03-23	0.143500	0.146700	0.143000	0.143000	-0.348%	79,120	+99.301%
2026-03-20	0.146740	0.146740	0.143500	0.143500	-1.103%	52,931	+98.606%
2026-03-19	0.151000	0.151783	0.145100	0.145100	-4.539%	84,020	+96.416%
2026-03-18	0.156000	0.156000	0.152000	0.152000	-2.564%	55,440	+87.500%
2026-03-17	0.156000	0.156000	0.156000	0.156000	+1.563%	6,250	+82.692%
2026-03-16	0.153600	0.153600	0.153600	0.153600	-1.538%	1,261	+85.547%
2026-03-13	0.150275	0.156000	0.150275	0.156000	+4.000%	22,700	+82.692%
2026-03-12	0.150000	0.150000	0.150000	0.150000	+3.448%	131	+90.000%
2026-03-11	0.142000	0.152700	0.139664	0.145000	+5.301%	195,930	+96.552%
2026-03-10	0.145000	0.161800	0.137700	0.137700	-8.505%	138,795	+106.972%
2026-03-09	0.158530	0.165000	0.150500	0.150500	-6.811%	72,650	+89.369%
2026-03-06	0.175950	0.175950	0.161500	0.161500	-5.693%	25,100	+76.471%
2026-03-03	0.171250	0.171250	0.171250	0.171250	-11.727%	2,735	+66.423%
2026-03-02	0.195000	0.195000	0.182000	0.194000	+1.311%	11,825	+46.907%
2026-02-27	0.191490	0.191490	0.191490	0.191490	-1.800%	100	+48.833%
2026-02-26	0.187500	0.195000	0.187500	0.195000	+4.864%	200	+46.154%
2026-02-25	0.185955	0.185955	0.185955	0.185955	+12.232%	200	+53.263%
2026-02-24	0.165688	0.165688	0.165688	0.165688	-15.032%	500	+72.010%
2026-02-20	0.188500	0.195000	0.180000	0.195000	-2.500%	6,706	+46.154%
2026-02-17	0.180000	0.200000	0.180000	0.200000	+11.111%	1,106	+42.500%
2026-02-12	0.188969	0.188969	0.180000	0.180000	0.000%	22,268	+58.333%
2026-02-11	0.190000	0.190000	0.180000	0.180000	-5.263%	55,525	+58.333%
2026-02-09	0.195000	0.195000	0.190000	0.190000	-2.564%	18,418	+50.000%
2026-02-06	0.195000	0.195000	0.195000	0.195000	+2.524%	1,760	+46.154%
2026-02-05	0.204900	0.204900	0.190200	0.190200	+0.053%	6,817	+49.842%
2026-01-30	0.190100	0.190100	0.190100	0.190100	-1.031%	574	+49.921%
2026-01-29	0.190100	0.200000	0.190100	0.192080	-3.960%	1,800	+48.376%
2026-01-27	0.200000	0.200000	0.200000	0.200000	0.000%	1,213	+42.500%
2026-01-26	0.200000	0.210000	0.200000	0.200000	0.000%	41,491	+42.500%
2026-01-23	0.200000	0.200000	0.190000	0.200000	-0.050%	39,556	+42.500%
2026-01-21	0.210000	0.215000	0.200100	0.200100	+0.050%	20,138	+42.429%
2026-01-20	0.196750	0.200000	0.196750	0.200000	0.000%	335	+42.500%
2026-01-16	0.202500	0.202500	0.200000	0.200000	0.000%	6,509	+42.500%
2026-01-14	0.210000	0.215810	0.200000	0.200000	0.000%	58,870	+42.500%
2026-01-13	0.205000	0.205000	0.200000	0.200000	-2.439%	15,025	+42.500%
2026-01-09	0.209500	0.209500	0.205000	0.205000	-3.756%	4,159	+39.024%
2026-01-08	0.217700	0.230000	0.200000	0.213000	+6.447%	208,044	+33.803%
2026-01-07	0.200100	0.210000	0.200100	0.200100	-8.880%	3,100	+42.429%
2025-12-31	0.200000	0.222700	0.200000	0.219600	+7.647%	60,970	+29.781%
2025-12-30	0.206450	0.212142	0.204000	0.204000	-1.479%	40,766	+39.706%
2025-12-29	0.202000	0.207062	0.202000	0.207062	-0.211%	9,294	+37.640%
2025-12-26	0.207500	0.207500	0.200000	0.207500	+0.242%	4,650	+37.349%
2025-12-24	0.205250	0.207000	0.205250	0.207000	+3.500%	2,100	+37.681%
2025-12-23	0.205250	0.205250	0.200000	0.200000	-2.439%	3,650	+42.500%
2025-12-22	0.206250	0.206875	0.205000	0.205000	-2.381%	12,985	+39.024%
2025-12-19	0.211500	0.211500	0.200200	0.210000	0.000%	7,300	+35.714%
2025-12-18	0.188800	0.218890	0.188800	0.210000	+5.793%	55,062	+35.714%
2025-12-17	0.195500	0.198500	0.195500	0.198500	-0.750%	400	+43.577%
2025-12-16	0.200930	0.209900	0.180000	0.200000	+5.263%	54,431	+42.500%
2025-12-15	0.205100	0.205100	0.185600	0.190000	-14.722%	44,288	+50.000%
2025-12-12	0.218000	0.222800	0.218000	0.222800	+2.202%	11,100	+27.917%
2025-12-11	0.208900	0.218000	0.208900	0.218000	0.000%	1,189	+30.734%
2025-12-09	0.220000	0.222800	0.218000	0.218000	-2.176%	23,300	+30.734%
2025-12-08	0.222850	0.222850	0.222850	0.222850	+5.143%	3,335	+27.889%
2025-12-05	0.223320	0.223320	0.211950	0.211950	-1.419%	237	+34.466%
2025-12-04	0.220550	0.220550	0.208900	0.215000	-3.876%	12,957	+32.558%
2025-12-03	0.223670	0.223670	0.223670	0.223670	-2.752%	3,000	+27.420%
2025-12-02	0.198600	0.240000	0.198600	0.230000	+12.195%	54,200	+23.913%
2025-12-01	0.217000	0.217000	0.166200	0.205000	-8.441%	446,579	+39.024%
2025-11-28	0.223900	0.223900	0.223900	0.223900	-2.652%	169	+27.289%
2025-11-26	0.230000	0.230000	0.230000	0.230000	0.000%	9,101	+23.913%
2025-11-24	0.230000	0.230000	0.230000	0.230000	-0.433%	12,066	+23.913%
2025-11-21	0.231000	0.231000	0.231000	0.231000	-6.670%	13,864	+23.377%
2025-11-18	0.230000	0.250300	0.230000	0.247510	+4.215%	22,980	+15.147%
2025-11-17	0.237500	0.237500	0.237500	0.237500	-1.042%	325	+20.000%
2025-11-14	0.240000	0.240000	0.240000	0.240000	+3.896%	4,000	+18.750%
2025-11-13	0.231000	0.231000	0.231000	0.231000	-7.600%	826	+23.377%
2025-11-12	0.230000	0.250000	0.230000	0.250000	+13.045%	16,465	+14.000%
2025-11-11	0.240000	0.240000	0.215200	0.221150	-11.540%	15,100	+28.872%
2025-11-10	0.250000	0.250000	0.250000	0.250000	0.000%	2,000	+14.000%
2025-11-07	0.240000	0.250000	0.240000	0.250000	+4.167%	5,333	+14.000%
2025-11-06	0.240000	0.240000	0.240000	0.240000	+2.128%	125	+18.750%
2025-11-05	0.235000	0.236500	0.235000	0.235000	0.000%	19,388	+21.277%
2025-11-03	0.230000	0.235000	0.230000	0.235000	+2.174%	3,112	+21.277%
2025-10-31	0.260000	0.260000	0.215200	0.230000	-13.208%	149,887	+23.913%
2025-10-30	0.270000	0.270000	0.265000	0.265000	-1.852%	51,333	+7.547%
2025-10-29	0.270000	0.270000	0.270000	0.270000	0.000%	2,006	+5.556%
2025-10-27	0.279000	0.284500	0.261000	0.270000	-3.226%	29,264	+5.556%
2025-10-22	0.279000	0.279000	0.279000	0.279000	-2.787%	2,500	+2.151%
2025-10-17	0.287000	0.287000	0.287000	0.287000	0.000%	500	-0.697%
2025-10-16	0.287000	0.287000	0.287000	0.287000	0.000%	333	-0.697%
2025-10-15	0.287000	0.287000	0.287000	0.287000	-0.860%	210	-0.697%
2025-10-14	0.289490	0.289490	0.289490	0.289490	+0.868%	3,000	-1.551%
2025-10-13	0.288500	0.288500	0.287000	0.287000	-0.035%	501	-0.697%
2025-10-07	0.289293	0.289293	0.287100	0.287100	+2.903%	18,136	-0.731%
2025-10-03	0.279000	0.279000	0.279000	0.279000	-1.761%	3,900	+2.151%
2025-09-30	0.280500	0.284000	0.271000	0.284000	-2.052%	2,002	+0.352%
2025-09-26	0.297000	0.299950	0.278000	0.289950	-5.603%	4,900	-1.707%
2025-09-25	0.305890	0.307160	0.305890	0.307160	-4.013%	8,110	-7.214%
2025-09-24	0.300000	0.320000	0.300000	0.320000	+6.667%	7,592	-10.938%
2025-09-23	0.300000	0.300000	0.300000	0.300000	0.000%	605	-5.000%
2025-09-22	0.281700	0.318600	0.281700	0.300000	+18.297%	119,432	-5.000%
2025-09-19	0.299700	0.299700	0.253600	0.253600	-6.144%	11,584	+12.382%
2025-09-18	0.286480	0.286480	0.270200	0.270200	-4.691%	18,143	+5.477%
2025-09-17	0.288350	0.288350	0.277000	0.283500	-3.077%	5,542	+0.529%
2025-09-15	0.280250	0.294850	0.279000	0.292500	+4.464%	34,848	-2.564%
2025-09-11	0.280000	0.280000	0.280000	0.280000	+1.083%	5,000	+1.786%
2025-09-09	0.286000	0.286000	0.277000	0.277000	-1.071%	7,500	+2.888%
2025-09-05	0.280000	0.295000	0.250000	0.280000	-6.667%	82,763	+1.786%
2025-09-04	0.281500	0.309900	0.281500	0.300000	0.000%	20,527	-5.000%
2025-09-02	0.280000	0.300000	0.280000	0.300000	+7.143%	1,366	-5.000%
2025-08-29	0.295000	0.295000	0.280000	0.280000	-6.620%	44,091	+1.786%
2025-08-25	0.299850	0.299850	0.299850	0.299850	-1.134%	400	-4.952%
2025-08-22	0.300000	0.303290	0.300000	0.303290	+2.810%	6,550	-6.031%
2025-08-21	0.298900	0.298900	0.295000	0.295000	-1.298%	56,025	-3.390%
2025-08-20	0.300000	0.300000	0.298880	0.298880	+1.315%	11,000	-4.644%
2025-08-18	0.297900	0.297900	0.295000	0.295000	-1.667%	3,901	-3.390%
2025-08-14	0.300100	0.300100	0.300000	0.300000	0.000%	33,148	-5.000%
2025-08-13	0.298000	0.300000	0.298000	0.300000	+0.702%	16,936	-5.000%
2025-08-12	0.298500	0.298500	0.297910	0.297910	-0.365%	12,235	-4.334%
2025-08-11	0.299000	0.299000	0.297000	0.299000	-3.548%	17,702	-4.682%
2025-08-04	0.288100	0.310000	0.288100	0.310000	+7.602%	9,312	-8.065%
2025-08-01	0.296800	0.296800	0.288100	0.288100	+0.035%	18,475	-1.076%
2025-07-31	0.288000	0.288000	0.288000	0.288000	-4.462%	560	-1.042%
2025-07-29	0.293500	0.301450	0.292000	0.301450	-2.664%	13,669	-5.457%
2025-07-28	0.309700	0.309700	0.309700	0.309700	+2.380%	1,530	-7.975%
2025-07-25	0.294250	0.302500	0.294250	0.302500	-2.325%	515	-5.785%
2025-07-23	0.301840	0.309700	0.301840	0.309700	0.000%	1,150	-7.975%
2025-07-22	0.283500	0.309700	0.282345	0.309700	+3.233%	38,200	-7.975%
2025-07-21	0.300000	0.300000	0.300000	0.300000	0.000%	3,200	-5.000%
2025-07-18	0.319600	0.319600	0.300000	0.300000	-4.828%	32,605	-5.000%
2025-07-17	0.315220	0.315220	0.315220	0.315220	-1.370%	750	-9.587%
2025-07-15	0.309380	0.319600	0.309380	0.319600	0.000%	2,100	-10.826%
2025-07-14	0.286000	0.319600	0.286000	0.319600	0.000%	273	-10.826%
2025-07-11	0.310050	0.319600	0.300000	0.319600	+4.366%	4,340	-10.826%
2025-07-10	0.319600	0.319600	0.306230	0.306230	-1.216%	8,416	-6.933%
2025-07-08	0.312910	0.312910	0.310000	0.310000	0.000%	9,927	-8.065%
2025-07-07	0.315000	0.320000	0.310000	0.310000	-3.125%	24,519	-8.065%
2025-07-01	0.300000	0.320000	0.300000	0.320000	+8.475%	1,851	-10.938%
2025-06-30	0.313500	0.313500	0.295000	0.295000	-7.087%	6,111	-3.390%
2025-06-27	0.317500	0.317500	0.317500	0.317500	-0.688%	3,000	-10.236%
2025-06-25	0.310000	0.319700	0.310000	0.319700	+6.852%	13,670	-10.854%
2025-06-24	0.301000	0.310000	0.299200	0.299200	-0.598%	16,257	-4.746%
2025-06-23	0.301000	0.301000	0.301000	0.301000	-5.849%	188	-5.316%
2025-06-20	0.286000	0.319700	0.286000	0.319700	+10.241%	13,300	-10.854%
2025-06-18	0.300000	0.310000	0.290000	0.290000	-4.605%	42,772	-1.724%
2025-06-17	0.310000	0.310000	0.304000	0.304000	-4.881%	7,041	-6.250%
2025-06-13	0.290000	0.319600	0.290000	0.319600	+7.465%	1,696	-10.826%
2025-06-11	0.290000	0.297400	0.290000	0.297400	+2.552%	30,713	-4.169%
2025-06-10	0.290000	0.300000	0.290000	0.290000	0.000%	42,610	-1.724%
2025-06-09	0.290000	0.300000	0.290000	0.290000	-3.333%	37,998	-1.724%
2025-06-06	0.300000	0.300000	0.300000	0.300000	-3.226%	33,247	-5.000%
2025-06-05	0.300000	0.310000	0.288300	0.310000	0.000%	22,035	-8.065%
2025-06-04	0.310000	0.310000	0.310000	0.310000	0.000%	20,670	-8.065%
2025-06-03	0.300000	0.314800	0.300000	0.310000	0.000%	19,887	-8.065%
2025-06-02	0.310000	0.310000	0.310000	0.310000	0.000%	10,000	-8.065%
2025-05-30	0.312225	0.312225	0.310000	0.310000	-3.727%	31,102	-8.065%
2025-05-29	0.290000	0.322000	0.290000	0.322000	+8.791%	74,076	-11.491%
2025-05-28	0.295980	0.295980	0.295980	0.295980	-4.830%	307	-3.710%
2025-05-27	0.300000	0.311000	0.300000	0.311000	+5.260%	3,967	-8.360%
2025-05-23	0.295460	0.295460	0.295460	0.295460	-4.165%	177	-3.540%
2025-05-16	0.285950	0.311150	0.280000	0.308300	+7.422%	76,198	-7.558%
2025-05-15	0.287000	0.287000	0.287000	0.287000	+0.702%	157	-0.697%
2025-05-14	0.285000	0.285000	0.285000	0.285000	-1.724%	133	0.000%
2025-05-13	0.290000	0.290000	0.290000	0.290000	-2.586%	4,100	-1.724%
2025-05-08	0.300000	0.300000	0.297700	0.297700	-1.587%	1,800	-4.266%
2025-05-07	0.302500	0.302500	0.302500	0.302500	-2.396%	5,800	-5.785%
2025-05-06	0.307450	0.312400	0.307450	0.309925	-6.083%	2,640	-8.042%
2025-05-05	0.311503	0.339800	0.310000	0.330000	+9.635%	6,847	-13.636%
2025-05-01	0.305300	0.350000	0.301000	0.301000	+0.367%	22,851	-5.316%
2025-04-30	0.299900	0.299900	0.275000	0.299900	-0.033%	8,801	-4.968%
2025-04-29	0.275000	0.305300	0.275000	0.300000	+6.667%	19,000	-5.000%
2025-04-28	0.281250	0.281250	0.281250	0.281250	-1.316%	400	+1.333%
2025-04-24	0.277700	0.285000	0.277700	0.285000	0.000%	12,063	0.000%
2025-04-23	0.288750	0.288750	0.285000	0.285000	-2.397%	3,125	0.000%
2025-04-22	0.280000	0.292000	0.280000	0.292000	-3.947%	10,852	-2.397%
2025-04-21	0.251100	0.304000	0.251100	0.304000	+8.610%	716	-6.250%
2025-04-17	0.277100	0.279900	0.277100	0.279900	+4.792%	20,584	+1.822%
2025-04-16	0.255100	0.267100	0.255100	0.267100	+2.337%	3,487	+6.702%
2025-04-15	0.260100	0.261000	0.260100	0.261000	-3.333%	18,413	+9.195%
2025-04-14	0.251000	0.270000	0.251000	0.270000	+2.273%	46,698	+5.556%
2025-04-10	0.252100	0.264000	0.248000	0.264000	+1.931%	24,100	+7.955%
2025-04-09	0.250200	0.259000	0.240000	0.259000	+1.712%	68,000	+10.039%
2025-04-08	0.260000	0.260000	0.254640	0.254640	-2.062%	5,150	+11.923%
2025-04-07	0.266000	0.266000	0.260000	0.260000	-5.455%	33,095	+9.615%
2025-04-04	0.280500	0.281000	0.262700	0.275000	-5.172%	76,600	+3.636%
2025-04-03	0.301100	0.301100	0.281000	0.290000	-5.074%	174,984	-1.724%
2025-04-02	0.310000	0.310000	0.301100	0.305500	-6.000%	8,145	-6.710%
2025-04-01	0.325000	0.325000	0.325000	0.325000	+6.251%	2,500	-12.308%
2025-03-31	0.325000	0.325000	0.301100	0.305880	-6.999%	91,813	-6.826%
2025-03-28	0.322950	0.328900	0.305100	0.328900	+7.801%	6,332	-13.348%
2025-03-27	0.301100	0.340200	0.301100	0.305100	+3.424%	78,959	-6.588%
2025-03-26	0.295000	0.295000	0.295000	0.295000	0.000%	3,000	-3.390%
2025-03-25	0.305000	0.305000	0.295000	0.295000	0.000%	30,305	-3.390%
2025-03-24	0.298200	0.298200	0.295000	0.295000	-1.667%	5,100	-3.390%
2025-03-21	0.306100	0.306100	0.300000	0.300000	0.000%	14,100	-5.000%
2025-03-20	0.291000	0.300000	0.291000	0.300000	+5.171%	10,691	-5.000%
2025-03-19	0.290000	0.297500	0.285250	0.285250	-1.638%	45,100	-0.088%
2025-03-18	0.299350	0.299350	0.290000	0.290000	-0.344%	37,146	-1.724%
2025-03-17	0.283250	0.299350	0.281000	0.291000	+2.972%	7,605	-2.062%
2025-03-14	0.288000	0.290000	0.282600	0.282600	+0.569%	40,500	+0.849%
2025-03-12	0.281000	0.281000	0.281000	0.281000	0.000%	500	+1.423%
2025-03-11	0.289950	0.289950	0.281000	0.281000	-4.422%	26,980	+1.423%
2025-03-07	0.282500	0.294000	0.281000	0.294000	-0.339%	8,102	-3.061%
2025-03-06	0.281000	0.295000	0.271000	0.295000	-4.221%	18,671	-3.390%
2025-03-05	0.290000	0.308000	0.260700	0.308000	+6.207%	102,603	-7.468%
2025-03-04	0.301150	0.322300	0.280000	0.290000	+3.571%	40,100	-1.724%
2025-03-03	0.295000	0.310000	0.280000	0.280000	-6.667%	61,200	+1.786%
2025-02-26	0.301500	0.301500	0.300000	0.300000	-2.028%	36,100	-5.000%
2025-02-25	0.305500	0.311920	0.305000	0.306211	+3.800%	49,524	-6.927%
2025-02-24	0.295000	0.295000	0.295000	0.295000	-4.531%	2,522	-3.390%
2025-02-21	0.304600	0.314320	0.304600	0.309000	+4.746%	13,443	-7.767%
2025-02-20	0.296250	0.303000	0.295000	0.295000	0.000%	6,101	-3.390%
2025-02-18	0.295200	0.295200	0.290000	0.295000	+1.724%	2,767	-3.390%
2025-02-14	0.289500	0.300000	0.289500	0.290000	+3.571%	4,900	-1.724%
2025-02-12	0.304650	0.304650	0.280000	0.280000	-6.667%	36,100	+1.786%
2025-02-11	0.295000	0.300000	0.290000	0.300000	+1.095%	22,000	-5.000%
2025-02-10	0.296250	0.296750	0.296250	0.296750	-2.625%	3,101	-3.960%
2025-02-05	0.302000	0.304750	0.301000	0.304750	-4.377%	9,549	-6.481%
2025-02-04	0.304150	0.318700	0.304150	0.318700	+5.880%	38,417	-10.574%
2025-02-03	0.306850	0.306850	0.301000	0.301000	0.000%	24,000	-5.316%
2025-01-31	0.305500	0.310000	0.301000	0.301000	-2.903%	9,174	-5.316%
2025-01-30	0.290100	0.310000	0.290100	0.310000	0.000%	1,992	-8.065%
2025-01-24	0.295000	0.310000	0.276500	0.310000	0.000%	19,900	-8.065%
2025-01-22	0.318500	0.318500	0.310000	0.310000	+5.085%	300	-8.065%
2025-01-21	0.295000	0.295000	0.295000	0.295000	-4.839%	2,450	-3.390%
2025-01-17	0.285000	0.310000	0.284500	0.310000	+0.649%	16,633	-8.065%
2025-01-15	0.292000	0.308000	0.280000	0.308000	+4.762%	20,458	-7.468%
2025-01-14	0.310000	0.319900	0.280000	0.294000	-10.909%	174,577	-3.061%
2025-01-13	0.330000	0.330000	0.330000	0.330000	+5.769%	54,338	-13.636%
2025-01-08	0.320000	0.339950	0.311000	0.312000	-2.804%	152,213	-8.654%
2025-01-07	0.321000	0.321000	0.321000	0.321000	+0.313%	2,505	-11.215%
2025-01-06	0.330000	0.330000	0.320000	0.320000	+0.946%	3,391	-10.938%
2025-01-03	0.321000	0.321000	0.317000	0.317000	-0.782%	34,295	-10.095%
2025-01-02	0.319500	0.319500	0.319500	0.319500	-0.156%	1,625	-10.798%
2024-12-31	0.320000	0.320000	0.315000	0.320000	0.000%	20,255	-10.938%
2024-12-30	0.324000	0.324000	0.320000	0.320000	+2.894%	21,500	-10.938%
2024-12-27	0.311000	0.311000	0.311000	0.311000	-4.012%	8,750	-8.360%
2024-12-26	0.310000	0.324000	0.310000	0.324000	+7.107%	25,017	-12.037%
2024-12-23	0.302500	0.304375	0.302500	0.302500	-1.466%	18,396	-5.785%
2024-12-20	0.324000	0.324000	0.302500	0.307000	+0.327%	26,653	-7.166%
2024-12-19	0.315000	0.316800	0.306000	0.306000	-1.290%	23,833	-6.863%
2024-12-18	0.306050	0.310000	0.306050	0.310000	+1.639%	7,665	-8.065%
2024-12-16	0.322100	0.329700	0.305000	0.305000	-4.673%	59,209	-6.557%
2024-12-13	0.319850	0.320000	0.305000	0.319950	-1.554%	12,000	-10.924%
2024-12-12	0.330000	0.350000	0.325000	0.325000	-4.412%	75,347	-12.308%
2024-12-11	0.340000	0.340000	0.340000	0.340000	+1.190%	13,500	-16.176%
2024-12-10	0.337000	0.340000	0.330000	0.336000	+1.818%	43,600	-15.179%
2024-12-09	0.330000	0.330050	0.330000	0.330000	-1.493%	5,000	-13.636%
2024-12-06	0.335000	0.340000	0.330000	0.335000	0.000%	20,700	-14.925%
2024-12-04	0.340000	0.340000	0.335000	0.335000	-3.458%	2,871	-14.925%
2024-11-29	0.342000	0.347000	0.342000	0.347000	-0.144%	2,762	-17.867%
2024-11-27	0.347500	0.347500	0.347500	0.347500	+2.176%	100	-17.986%
2024-11-26	0.350000	0.350000	0.340100	0.340100	-2.829%	2,850	-16.201%
2024-11-25	0.346600	0.350000	0.330100	0.350000	+2.911%	2,781	-18.571%
2024-11-22	0.339950	0.348085	0.339950	0.340100	+6.281%	12,799	-16.201%
2024-11-21	0.339950	0.339950	0.320000	0.320000	+0.787%	1,332	-10.938%
2024-11-19	0.332500	0.340000	0.300000	0.317500	-3.788%	49,119	-10.236%
2024-11-18	0.330000	0.330000	0.330000	0.330000	+1.538%	3,050	-13.636%
2024-11-15	0.320100	0.340000	0.320100	0.325000	+0.932%	21,400	-12.308%
2024-11-14	0.320100	0.322000	0.320100	0.322000	-5.294%	1,445	-11.491%
2024-11-13	0.340000	0.340000	0.330000	0.340000	0.000%	18,500	-16.176%
2024-11-12	0.330000	0.340000	0.330000	0.340000	+3.030%	331	-16.176%
2024-11-11	0.339950	0.339950	0.330000	0.330000	-0.752%	3,400	-13.636%
2024-11-08	0.340000	0.340000	0.332500	0.332500	-2.148%	6,000	-14.286%
2024-11-07	0.326000	0.339800	0.290100	0.339800	+1.633%	697,844	-16.127%
2024-11-06	0.340050	0.360000	0.324600	0.334340	-9.638%	35,225	-14.757%
2024-11-04	0.350000	0.370000	0.350000	0.370000	+5.684%	16,671	-22.973%
2024-10-30	0.345940	0.350100	0.345940	0.350100	-1.380%	259	-18.595%
2024-10-29	0.355000	0.355000	0.355000	0.355000	-1.389%	170	-19.718%
2024-10-28	0.340100	0.360000	0.340100	0.360000	+4.348%	11,611	-20.833%
2024-10-25	0.345000	0.345000	0.345000	0.345000	+1.441%	5,510	-17.391%
2024-10-24	0.340100	0.340100	0.340100	0.340100	+0.696%	3,025	-16.201%
2024-10-23	0.335500	0.340000	0.335500	0.337750	-0.691%	11,420	-15.618%
2024-10-22	0.353000	0.353000	0.340100	0.340100	+2.905%	19,200	-16.201%
2024-10-21	0.340000	0.352500	0.330500	0.330500	-5.854%	37,100	-13.767%
2024-10-18	0.347000	0.355000	0.330000	0.351050	+0.659%	137,700	-18.815%
2024-10-17	0.348750	0.348750	0.348750	0.348750	+1.014%	2,800	-18.280%
2024-10-16	0.348500	0.360000	0.345000	0.345250	-4.097%	14,380	-17.451%
2024-10-15	0.360000	0.360000	0.360000	0.360000	-2.703%	12,500	-20.833%
2024-10-14	0.382500	0.382500	0.370000	0.370000	-2.632%	10,735	-22.973%
2024-10-11	0.370000	0.380000	0.370000	0.380000	+2.703%	18,870	-25.000%
2024-10-10	0.360000	0.370000	0.360000	0.370000	+1.370%	829	-22.973%
2024-10-09	0.365000	0.370000	0.353300	0.365000	0.000%	4,109	-21.918%
2024-10-08	0.361300	0.365000	0.353300	0.365000	+0.829%	21,728	-21.918%
2024-10-07	0.400000	0.400000	0.328000	0.362000	-11.686%	277,104	-21.271%
2024-10-03	0.409800	0.409900	0.359050	0.409900	+2.475%	57,502	-30.471%
2024-10-01	0.397500	0.405000	0.385000	0.400000	+1.266%	23,000	-28.750%
2024-09-30	0.400000	0.400000	0.395000	0.395000	-3.635%	35,000	-27.848%
2024-09-26	0.409900	0.409900	0.409900	0.409900	+2.475%	100	-30.471%
2024-09-25	0.400000	0.400000	0.400000	0.400000	-1.720%	5,750	-28.750%
2024-09-24	0.410000	0.412850	0.400000	0.407000	+1.750%	114,417	-29.975%
2024-09-23	0.400000	0.420000	0.400000	0.400000	-2.439%	66,263	-28.750%
2024-09-20	0.420000	0.430000	0.410000	0.410000	-2.358%	23,100	-30.488%

.dark-mode .dKjxDx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dKjxDx{ color: #333333; background-color: white; border: 2px solid #333333; }ABCPAMBASE CORPstock OTC

ABCP
AMBASE CORP
stock OTC