AB Builders Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.35	0.36	0.35	0.36	0.36	-	660,000
May 27, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	790,000
May 26, 2026	0.38	0.40	0.37	0.37	0.37	-1.33%	410,000
May 22, 2026	0.38	0.38	0.37	0.38	0.38	-	830,000
May 21, 2026	0.38	0.38	0.38	0.38	0.38	-	65,000
May 20, 2026	0.38	0.38	0.37	0.38	0.38	-	145,000
May 19, 2026	0.38	0.39	0.37	0.38	0.38	-	1,820,000
May 18, 2026	0.39	0.40	0.38	0.38	0.38	-2.60%	95,000
May 15, 2026	0.38	0.39	0.36	0.39	0.39	1.32%	395,000
May 14, 2026	0.38	0.40	0.38	0.38	0.38	2.70%	410,000
May 13, 2026	0.37	0.37	0.37	0.37	0.37	-	-
May 12, 2026	0.37	0.39	0.37	0.37	0.37	-	175,000
May 11, 2026	0.39	0.39	0.37	0.37	0.37	-	45,000
May 8, 2026	0.40	0.42	0.37	0.37	0.37	5.71%	235,000
May 7, 2026	0.37	0.37	0.35	0.35	0.35	-9.09%	220,000
May 6, 2026	0.41	0.42	0.39	0.39	0.39	-1.28%	410,000
May 5, 2026	0.37	0.43	0.37	0.39	0.39	8.33%	180,000
May 4, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	140,000
Apr 30, 2026	0.38	0.39	0.37	0.38	0.38	-	100,000
Apr 29, 2026	0.39	0.39	0.37	0.38	0.38	-1.32%	70,000
Apr 28, 2026	0.37	0.40	0.37	0.38	0.38	2.70%	135,000
Apr 27, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Apr 24, 2026	0.35	0.37	0.35	0.37	0.37	5.71%	60,000
Apr 23, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	55,000
Apr 22, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	10,000
Apr 21, 2026	0.37	0.38	0.37	0.37	0.37	-3.90%	85,000
Apr 20, 2026	0.39	0.39	0.37	0.39	0.39	-1.28%	35,000
Apr 17, 2026	0.40	0.40	0.36	0.39	0.39	-	55,000
Apr 16, 2026	0.37	0.40	0.35	0.39	0.39	6.85%	475,000
Apr 15, 2026	0.30	0.40	0.30	0.37	0.37	28.07%	1,840,000
Apr 14, 2026	0.30	0.30	0.29	0.29	0.29	-	35,000
Apr 13, 2026	0.29	0.29	0.29	0.29	0.29	-	10,000
Apr 10, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 9, 2026	0.29	0.29	0.29	0.29	0.29	-3.39%	145,000
Apr 8, 2026	0.30	0.31	0.30	0.30	0.30	-	110,000
Apr 2, 2026	0.30	0.30	0.30	0.30	0.30	-	55,000
Apr 1, 2026	0.30	0.30	0.30	0.30	0.30	-4.84%	130,000
Mar 31, 2026	0.32	0.32	0.31	0.31	0.31	-	45,000
Mar 30, 2026	0.32	0.32	0.30	0.31	0.31	6.90%	185,000
Mar 27, 2026	0.29	0.29	0.29	0.29	0.29	5.45%	10,000
Mar 26, 2026	0.29	0.31	0.28	0.28	0.28	-	60,000
Mar 25, 2026	0.27	0.28	0.27	0.28	0.28	-6.78%	130,000
Mar 24, 2026	0.30	0.30	0.30	0.30	0.30	9.26%	15,000
Mar 23, 2026	0.28	0.28	0.27	0.27	0.27	-1.82%	35,000
Mar 20, 2026	0.32	0.32	0.28	0.28	0.28	-5.17%	240,000
Mar 19, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	70,000
Mar 18, 2026	0.28	0.31	0.28	0.30	0.30	5.36%	195,000
Mar 17, 2026	0.32	0.32	0.28	0.28	0.28	-3.45%	125,000
Mar 16, 2026	0.29	0.29	0.28	0.29	0.29	-1.69%	410,000
Mar 13, 2026	0.30	0.31	0.30	0.30	0.30	1.72%	35,000