ABIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	21.78	21.78	21.78	21.78	21.78	-0.09%
Feb 13, 2026	21.80	21.80	21.80	21.80	21.80	0.09%
Feb 12, 2026	21.78	21.78	21.78	21.78	21.78	-1.22%
Feb 11, 2026	22.05	22.05	22.05	22.05	22.05	0.46%
Feb 10, 2026	21.95	21.95	21.95	21.95	21.95	-0.05%
Feb 9, 2026	21.96	21.96	21.96	21.96	21.96	1.29%
Feb 6, 2026	21.68	21.68	21.68	21.68	21.68	2.51%
Feb 5, 2026	21.15	21.15	21.15	21.15	21.15	-0.94%
Feb 4, 2026	21.35	21.35	21.35	21.35	21.35	0.76%
Feb 3, 2026	21.19	21.19	21.19	21.19	21.19	0.24%
Feb 2, 2026	21.14	21.14	21.14	21.14	21.14	0.33%
Jan 30, 2026	21.07	21.07	21.07	21.07	21.07	-0.61%
Jan 29, 2026	21.20	21.20	21.20	21.20	21.20	0.47%
Jan 28, 2026	21.10	21.10	21.10	21.10	21.10	-0.71%
Jan 27, 2026	21.25	21.25	21.25	21.25	21.25	1.58%
Jan 26, 2026	20.92	20.92	20.92	20.92	20.92	0.29%
Jan 23, 2026	20.86	20.86	20.86	20.86	20.86	0.63%
Jan 22, 2026	20.73	20.73	20.73	20.73	20.73	0.93%
Jan 21, 2026	20.54	20.54	20.54	20.54	20.54	0.98%
Jan 20, 2026	20.34	20.34	20.34	20.34	20.34	-0.88%
Jan 16, 2026	20.52	20.52	20.52	20.52	20.52	0.34%
Jan 15, 2026	20.45	20.45	20.45	20.45	20.45	0.10%
Jan 14, 2026	20.43	20.43	20.43	20.43	20.43	0.25%
Jan 13, 2026	20.38	20.38	20.38	20.38	20.38	-0.44%
Jan 12, 2026	20.47	20.47	20.47	20.47	20.47	0.44%
Jan 9, 2026	20.38	20.38	20.38	20.38	20.38	0.69%
Jan 8, 2026	20.24	20.24	20.24	20.24	20.24	0.25%
Jan 7, 2026	20.19	20.19	20.19	20.19	20.19	-0.64%
Jan 6, 2026	20.32	20.32	20.32	20.32	20.32	0.35%
Jan 5, 2026	20.25	20.25	20.25	20.25	20.25	1.20%
Jan 2, 2026	20.01	20.01	20.01	20.01	20.01	1.16%
Dec 31, 2025	19.78	19.78	19.78	19.78	19.78	-0.30%
Dec 30, 2025	19.84	19.84	19.84	19.84	19.84	0.10%
Dec 29, 2025	19.82	19.82	19.82	19.82	19.82	-0.25%
Dec 26, 2025	19.87	19.87	19.87	19.87	19.87	0.15%
Dec 24, 2025	19.84	19.84	19.84	19.84	19.84	0.05%
Dec 23, 2025	19.83	19.83	19.83	19.83	19.83	0.86%
Dec 22, 2025	19.66	19.66	19.66	19.66	19.66	0.51%
Dec 19, 2025	19.56	19.56	19.56	19.56	19.56	0.31%
Dec 18, 2025	19.50	19.50	19.50	19.50	19.50	0.72%
Dec 17, 2025	19.36	19.36	19.36	19.36	19.36	-0.67%
Dec 16, 2025	19.49	19.49	19.49	19.49	19.49	-0.51%
Dec 15, 2025	19.59	19.59	19.59	19.59	19.59	0.88%
Dec 12, 2025	19.42	19.42	19.42	19.42	19.42	-0.56%
Dec 11, 2025	19.53	19.53	19.53	19.53	19.53	-2.25%
Dec 10, 2025	19.46	19.46	19.46	19.98	19.46	1.37%
Dec 9, 2025	19.20	19.20	19.20	19.71	19.20	-0.40%
Dec 8, 2025	19.28	19.28	19.28	19.79	19.28	-0.05%
Dec 5, 2025	19.29	19.29	19.29	19.80	19.29	-0.10%
Dec 4, 2025	19.31	19.31	19.31	19.82	19.31	-0.05%