ABCEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 27, 2026	10.50	10.50	10.50	10.50	10.50	-0.57%
Mar 26, 2026	10.56	10.56	10.56	10.56	10.56	-2.94%
Mar 25, 2026	10.88	10.88	10.88	10.88	10.88	1.40%
Mar 24, 2026	10.73	10.73	10.73	10.73	10.73	-0.37%
Mar 23, 2026	10.77	10.77	10.77	10.77	10.77	1.51%
Mar 20, 2026	10.61	10.61	10.61	10.61	10.61	-2.48%
Mar 19, 2026	10.88	10.88	10.88	10.88	10.88	-0.46%
Mar 18, 2026	10.93	10.93	10.93	10.93	10.93	-0.82%
Mar 17, 2026	11.02	11.02	11.02	11.02	11.02	0.82%
Mar 16, 2026	10.93	10.93	10.93	10.93	10.93	1.58%
Mar 13, 2026	10.76	10.76	10.76	10.76	10.76	-0.55%
Mar 12, 2026	10.82	10.82	10.82	10.82	10.82	-2.43%
Mar 11, 2026	11.09	11.09	11.09	11.09	11.09	0.27%
Mar 10, 2026	11.06	11.06	11.06	11.06	11.06	0.91%
Mar 9, 2026	10.96	10.96	10.96	10.96	10.96	0.74%
Mar 6, 2026	10.88	10.88	10.88	10.88	10.88	-1.36%
Mar 5, 2026	11.03	11.03	11.03	11.03	11.03	-0.72%
Mar 4, 2026	11.11	11.11	11.11	11.11	11.11	0.09%
Mar 3, 2026	11.10	11.10	11.10	11.10	11.09	-4.06%
Mar 2, 2026	11.57	11.57	11.57	11.57	11.56	-0.69%
Feb 27, 2026	11.65	11.65	11.65	11.65	11.64	-0.51%
Feb 26, 2026	11.71	11.71	11.71	11.71	11.70	-0.51%
Feb 25, 2026	11.77	11.77	11.77	11.77	11.76	1.03%
Feb 24, 2026	11.65	11.65	11.65	11.65	11.64	1.22%
Feb 23, 2026	11.51	11.51	11.51	11.51	11.50	-0.43%
Feb 20, 2026	11.56	11.56	11.56	11.56	11.55	1.49%
Feb 19, 2026	11.39	11.39	11.39	11.39	11.38	-0.26%
Feb 18, 2026	11.42	11.42	11.42	11.42	11.41	0.35%
Feb 17, 2026	11.38	11.38	11.38	11.38	11.37	0.09%
Feb 13, 2026	11.37	11.37	11.37	11.37	11.36	0.09%
Feb 12, 2026	11.36	11.36	11.36	11.36	11.35	-0.44%
Feb 11, 2026	11.41	11.41	11.41	11.41	11.40	1.06%
Feb 10, 2026	11.29	11.29	11.29	11.29	11.28	0.09%
Feb 9, 2026	11.28	11.28	11.28	11.28	11.27	0.89%
Feb 6, 2026	11.18	11.18	11.18	11.18	11.17	2.01%
Feb 5, 2026	10.96	10.96	10.96	10.96	10.95	-0.81%
Feb 4, 2026	11.05	11.05	11.05	11.05	11.04	-0.72%
Feb 3, 2026	11.13	11.13	11.13	11.13	11.12	0.91%
Feb 2, 2026	11.03	11.03	11.03	11.03	11.02	0.09%
Jan 30, 2026	11.02	11.02	11.02	11.02	11.01	-1.69%
Jan 29, 2026	11.21	11.21	11.21	11.21	11.20	-0.18%
Jan 28, 2026	11.23	11.23	11.23	11.23	11.22	0.99%
Jan 27, 2026	11.12	11.12	11.12	11.12	11.11	1.74%
Jan 26, 2026	10.93	10.93	10.93	10.93	10.92	0.37%
Jan 23, 2026	10.89	10.89	10.89	10.89	10.88	0.18%
Jan 22, 2026	10.87	10.87	10.87	10.87	10.86	1.02%
Jan 21, 2026	10.76	10.76	10.76	10.76	10.75	1.13%
Jan 20, 2026	10.64	10.64	10.64	10.64	10.63	-0.65%
Jan 16, 2026	10.71	10.71	10.71	10.71	10.70	-0.19%
Jan 15, 2026	10.73	10.73	10.73	10.73	10.72	0.66%