ABCEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 1, 2026	11.79	11.79	11.79	11.79	11.79	0.17%
Apr 30, 2026	11.77	11.77	11.77	11.77	11.77	0.17%
Apr 29, 2026	11.75	11.75	11.75	11.75	11.75	0.17%
Apr 28, 2026	11.73	11.73	11.73	11.73	11.73	-0.76%
Apr 27, 2026	11.82	11.82	11.82	11.82	11.82	-0.08%
Apr 24, 2026	11.83	11.83	11.83	11.83	11.83	1.28%
Apr 23, 2026	11.68	11.68	11.68	11.68	11.68	-0.93%
Apr 22, 2026	11.79	11.79	11.79	11.79	11.79	0.68%
Apr 21, 2026	11.71	11.71	11.71	11.71	11.71	-0.26%
Apr 20, 2026	11.74	11.74	11.74	11.74	11.74	-0.51%
Apr 17, 2026	11.80	11.80	11.80	11.80	11.80	0.94%
Apr 16, 2026	11.69	11.69	11.69	11.69	11.69	0.26%
Apr 15, 2026	11.66	11.66	11.66	11.66	11.66	0.34%
Apr 14, 2026	11.62	11.62	11.62	11.62	11.62	1.13%
Apr 13, 2026	11.49	11.49	11.49	11.49	11.49	0.52%
Apr 10, 2026	11.43	11.43	11.43	11.43	11.43	0.44%
Apr 9, 2026	11.38	11.38	11.38	11.38	11.38	0.09%
Apr 8, 2026	11.37	11.37	11.37	11.37	11.37	4.60%
Apr 7, 2026	10.87	10.87	10.87	10.87	10.87	0.28%
Apr 6, 2026	10.84	10.84	10.84	10.84	10.84	0.56%
Apr 2, 2026	10.78	10.78	10.78	10.78	10.78	-0.74%
Apr 1, 2026	10.86	10.86	10.86	10.86	10.86	1.59%
Mar 31, 2026	10.69	10.69	10.69	10.69	10.69	2.39%
Mar 30, 2026	10.44	10.44	10.44	10.44	10.44	-0.57%
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%