ABIEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 6, 2026	12.25	12.25	12.25	12.25	12.25	2.42%
May 5, 2026	11.96	11.96	11.96	11.96	11.96	1.18%
May 4, 2026	11.82	11.82	11.82	11.82	11.82	0.60%
May 1, 2026	11.75	11.75	11.75	11.75	11.75	0.17%
Apr 30, 2026	11.73	11.73	11.73	11.73	11.73	0.26%
Apr 29, 2026	11.70	11.70	11.70	11.70	11.70	0.09%
Apr 28, 2026	11.69	11.69	11.69	11.69	11.69	-0.68%
Apr 27, 2026	11.77	11.77	11.77	11.77	11.77	-0.08%
Apr 24, 2026	11.78	11.78	11.78	11.78	11.78	1.29%
Apr 23, 2026	11.63	11.63	11.63	11.63	11.63	-0.94%
Apr 22, 2026	11.74	11.74	11.74	11.74	11.74	0.69%
Apr 21, 2026	11.66	11.66	11.66	11.66	11.66	-0.26%
Apr 20, 2026	11.69	11.69	11.69	11.69	11.69	-0.51%
Apr 17, 2026	11.75	11.75	11.75	11.75	11.75	0.95%
Apr 16, 2026	11.64	11.64	11.64	11.64	11.64	0.26%
Apr 15, 2026	11.61	11.61	11.61	11.61	11.61	0.35%
Apr 14, 2026	11.57	11.57	11.57	11.57	11.57	1.14%
Apr 13, 2026	11.44	11.44	11.44	11.44	11.44	0.53%
Apr 10, 2026	11.38	11.38	11.38	11.38	11.38	0.44%
Apr 9, 2026	11.33	11.33	11.33	11.33	11.33	-
Apr 8, 2026	11.33	11.33	11.33	11.33	11.33	4.71%
Apr 7, 2026	10.82	10.82	10.82	10.82	10.82	0.19%
Apr 6, 2026	10.80	10.80	10.80	10.80	10.80	0.65%
Apr 2, 2026	10.73	10.73	10.73	10.73	10.73	-0.74%
Apr 1, 2026	10.81	10.81	10.81	10.81	10.81	1.60%
Mar 31, 2026	10.64	10.64	10.64	10.64	10.64	2.41%
Mar 30, 2026	10.39	10.39	10.39	10.39	10.39	-0.67%
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%