ABP - Abpro Holdings, Inc.
0.194
-0.027 -13.918%
Share volume: 2,208,868
Last Updated: 05-08-2025
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$0.22
-0.03
-0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $0.23 | $0.23 | $0.25 | $0.25 | $0.18 | $0.18 | $0.19 | $0.19 | 2,208,868 | $2,208,868.00 |
| 05-07-2025 | $0.22 | $0.22 | $0.22 | $0.22 | $0.21 | $0.21 | $0.22 | $0.22 | 93,583 | $93,583.00 |
| 05-06-2025 | $0.23 | $0.23 | $0.23 | $0.23 | $0.21 | $0.21 | $0.22 | $0.22 | 335,576 | $335,576.00 |
| 05-05-2025 | $0.23 | $0.23 | $0.24 | $0.24 | $0.22 | $0.22 | $0.23 | $0.23 | 211,081 | $211,081.00 |
| 05-02-2025 | $0.24 | $0.24 | $0.24 | $0.24 | $0.22 | $0.22 | $0.23 | $0.23 | 412,496 | $412,496.00 |
| 05-01-2025 | $0.25 | $0.25 | $0.26 | $0.26 | $0.21 | $0.21 | $0.22 | $0.22 | 433,793 | $433,793.00 |
| 04-30-2025 | $0.25 | $0.25 | $0.26 | $0.26 | $0.22 | $0.22 | $0.24 | $0.24 | 584,246 | $584,246.00 |
| 04-29-2025 | $0.25 | $0.25 | $0.26 | $0.26 | $0.25 | $0.25 | $0.26 | $0.26 | 705,704 | $705,704.00 |
| 04-28-2025 | $0.29 | $0.29 | $0.29 | $0.29 | $0.23 | $0.23 | $0.26 | $0.26 | 6,369,519 | $6,369,519.00 |
| 04-25-2025 | $0.34 | $0.34 | $0.35 | $0.35 | $0.29 | $0.29 | $0.32 | $0.32 | 361,090 | $361,090.00 |
