ABIEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 27, 2026	10.46	10.46	10.46	10.46	10.46	-0.48%
Mar 26, 2026	10.51	10.51	10.51	10.51	10.51	-2.95%
Mar 25, 2026	10.83	10.83	10.83	10.83	10.83	1.40%
Mar 24, 2026	10.68	10.68	10.68	10.68	10.68	-0.37%
Mar 23, 2026	10.72	10.72	10.72	10.72	10.72	1.52%
Mar 20, 2026	10.56	10.56	10.56	10.56	10.56	-2.49%
Mar 19, 2026	10.83	10.83	10.83	10.83	10.83	-0.46%
Mar 18, 2026	10.88	10.88	10.88	10.88	10.88	-0.82%
Mar 17, 2026	10.97	10.97	10.97	10.97	10.97	0.83%
Mar 16, 2026	10.88	10.88	10.88	10.88	10.88	1.59%
Mar 13, 2026	10.71	10.71	10.71	10.71	10.71	-0.46%
Mar 12, 2026	10.76	10.76	10.76	10.76	10.76	-2.54%
Mar 11, 2026	11.04	11.04	11.04	11.04	11.04	0.27%
Mar 10, 2026	11.01	11.01	11.01	11.01	11.01	0.92%
Mar 9, 2026	10.91	10.91	10.91	10.91	10.91	0.83%
Mar 6, 2026	10.82	10.82	10.82	10.82	10.82	-1.37%
Mar 5, 2026	10.97	10.97	10.97	10.97	10.97	-0.72%
Mar 4, 2026	11.05	11.05	11.05	11.05	11.05	-0.09%
Mar 3, 2026	11.06	11.06	11.06	11.06	11.03	-4.08%
Mar 2, 2026	11.53	11.53	11.53	11.53	11.50	-0.69%
Feb 27, 2026	11.61	11.61	11.61	11.61	11.58	-0.51%
Feb 26, 2026	11.67	11.67	11.67	11.67	11.64	-0.51%
Feb 25, 2026	11.73	11.73	11.73	11.73	11.70	1.12%
Feb 24, 2026	11.60	11.60	11.60	11.60	11.57	1.22%
Feb 23, 2026	11.46	11.46	11.46	11.46	11.43	-0.43%
Feb 20, 2026	11.51	11.51	11.51	11.51	11.48	1.41%
Feb 19, 2026	11.35	11.35	11.35	11.35	11.32	-0.26%
Feb 18, 2026	11.38	11.38	11.38	11.38	11.35	0.35%
Feb 17, 2026	11.34	11.34	11.34	11.34	11.31	0.18%
Feb 13, 2026	11.32	11.32	11.32	11.32	11.29	0.09%
Feb 12, 2026	11.31	11.31	11.31	11.31	11.28	-0.44%
Feb 11, 2026	11.36	11.36	11.36	11.36	11.33	0.98%
Feb 10, 2026	11.25	11.25	11.25	11.25	11.22	0.18%
Feb 9, 2026	11.23	11.23	11.23	11.23	11.20	0.90%
Feb 6, 2026	11.13	11.13	11.13	11.13	11.10	2.02%
Feb 5, 2026	10.91	10.91	10.91	10.91	10.88	-0.82%
Feb 4, 2026	11.00	11.00	11.00	11.00	10.97	-0.72%
Feb 3, 2026	11.08	11.08	11.08	11.08	11.05	0.91%
Feb 2, 2026	10.98	10.98	10.98	10.98	10.95	0.09%
Jan 30, 2026	10.97	10.97	10.97	10.97	10.94	-1.70%
Jan 29, 2026	11.16	11.16	11.16	11.16	11.13	-0.18%
Jan 28, 2026	11.18	11.18	11.18	11.18	11.15	0.99%
Jan 27, 2026	11.07	11.07	11.07	11.07	11.04	1.75%
Jan 26, 2026	10.88	10.88	10.88	10.88	10.85	0.37%
Jan 23, 2026	10.84	10.84	10.84	10.84	10.81	0.18%
Jan 22, 2026	10.82	10.82	10.82	10.82	10.79	1.03%
Jan 21, 2026	10.71	10.71	10.71	10.71	10.68	1.04%
Jan 20, 2026	10.60	10.60	10.60	10.60	10.57	-0.56%
Jan 16, 2026	10.66	10.66	10.66	10.66	10.63	-0.19%
Jan 15, 2026	10.68	10.68	10.68	10.68	10.65	0.75%