EPA:ABLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.20	2.40	2.20	2.34	2.34	6.36%	7,374
Aug 20, 2026	2.36	2.36	2.20	2.20	2.20	-6.78%	14,373
Aug 19, 2026	2.40	2.40	2.30	2.36	2.36	-1.67%	5,733
Aug 18, 2026	2.52	2.52	2.28	2.40	2.40	-4.00%	9,869
Aug 17, 2026	2.40	2.52	2.34	2.50	2.50	2.46%	9,375
Aug 14, 2026	2.50	2.50	2.44	2.44	2.44	-3.17%	1,592
Aug 13, 2026	2.46	2.54	2.46	2.52	2.52	2.44%	2,269
Aug 12, 2026	2.46	2.54	2.40	2.46	2.46	-1.60%	8,218
Aug 11, 2026	2.48	2.62	2.46	2.50	2.50	3.31%	2,920
Aug 10, 2026	2.58	2.58	2.40	2.42	2.42	-2.42%	4,672
Aug 7, 2026	2.54	2.54	2.48	2.48	2.48	-0.80%	1,787
Aug 6, 2026	2.52	2.58	2.50	2.50	2.50	-3.10%	3,173
Aug 5, 2026	2.54	2.74	2.54	2.58	2.58	2.38%	7,728
Aug 4, 2026	2.38	2.52	2.38	2.52	2.52	2.44%	7,705
Aug 3, 2026	2.50	2.50	2.46	2.46	2.46	1.65%	1,966
Jul 31, 2026	2.46	2.50	2.42	2.42	2.42	-	3,241
Jul 30, 2026	2.44	2.44	2.42	2.42	2.42	-1.63%	1,614
Jul 29, 2026	2.36	2.46	2.30	2.46	2.46	2.50%	2,836
Jul 28, 2026	2.46	2.46	2.38	2.40	2.40	-	2,751
Jul 27, 2026	2.50	2.50	2.40	2.40	2.40	-4.00%	3,104
Jul 24, 2026	2.50	2.52	2.34	2.50	2.50	-	2,847
Jul 23, 2026	2.52	2.52	2.42	2.50	2.50	6.84%	6,147
Jul 22, 2026	2.54	2.54	2.30	2.34	2.34	-2.50%	5,809
Jul 21, 2026	2.38	2.46	2.24	2.40	2.40	1.69%	2,969
Jul 20, 2026	2.32	2.40	2.18	2.36	2.36	0.85%	64,901
Jul 17, 2026	2.38	2.40	2.28	2.34	2.34	0.86%	8,870
Jul 16, 2026	2.50	2.50	2.32	2.32	2.32	-7.20%	4,195
Jul 15, 2026	2.50	2.50	2.40	2.50	2.50	-	4,578
Jul 14, 2026	2.54	2.54	2.40	2.50	2.50	-	1,587
Jul 13, 2026	2.60	2.60	2.40	2.50	2.50	-0.79%	8,053
Jul 10, 2026	2.50	2.60	2.46	2.52	2.52	0.80%	2,305
Jul 9, 2026	2.60	2.60	2.42	2.50	2.50	-1.57%	7,416
Jul 8, 2026	2.62	2.62	2.44	2.54	2.54	-1.55%	3,611
Jul 7, 2026	2.68	2.68	2.56	2.58	2.58	-3.73%	1,084
Jul 6, 2026	2.66	2.68	2.60	2.68	2.68	0.75%	1,145
Jul 3, 2026	2.62	2.66	2.54	2.66	2.66	5.14%	5,087
Jul 2, 2026	2.78	2.78	2.60	2.64	2.53	-5.04%	67,260
Jul 1, 2026	2.96	2.96	2.68	2.78	2.66	-	7,954
Jun 30, 2026	2.52	2.78	2.52	2.78	2.66	11.20%	8,384
Jun 29, 2026	2.52	2.52	2.44	2.50	2.40	2.46%	4,358
Jun 26, 2026	2.36	2.46	2.32	2.44	2.34	1.67%	12,051
Jun 25, 2026	2.44	2.52	2.20	2.40	2.30	-0.83%	15,179
Jun 24, 2026	2.56	2.78	2.42	2.42	2.32	-6.20%	8,251
Jun 23, 2026	2.72	2.74	2.58	2.58	2.47	-3.01%	4,435
Jun 22, 2026	2.66	2.66	2.64	2.66	2.55	0.76%	4,328
Jun 19, 2026	2.54	2.64	2.48	2.64	2.53	9.09%	12,464
Jun 18, 2026	2.40	2.64	2.36	2.42	2.32	0.83%	20,504
Jun 17, 2026	2.42	2.48	2.38	2.40	2.30	-	9,299
Jun 16, 2026	2.64	2.64	2.38	2.40	2.30	-4.76%	20,402
Jun 15, 2026	2.88	2.88	2.52	2.52	2.42	-7.35%	28,332