ABIEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 2, 2026	11.92	11.92	11.92	11.92	11.92	-1.32%
Jul 1, 2026	12.08	12.08	12.08	12.08	12.08	-1.87%
Jun 30, 2026	12.31	12.31	12.31	12.31	12.31	0.74%
Jun 29, 2026	12.22	12.22	12.22	12.22	12.22	0.49%
Jun 26, 2026	12.16	12.16	12.16	12.16	12.16	-0.98%
Jun 25, 2026	12.28	12.28	12.28	12.28	12.28	0.82%
Jun 24, 2026	12.18	12.18	12.18	12.18	12.18	0.41%
Jun 23, 2026	12.13	12.13	12.13	12.13	12.13	-3.96%
Jun 22, 2026	12.63	12.63	12.63	12.63	12.63	0.48%
Jun 18, 2026	12.57	12.57	12.57	12.57	12.57	2.20%
Jun 17, 2026	12.30	12.30	12.30	12.30	12.30	-0.16%
Jun 16, 2026	12.32	12.32	12.32	12.32	12.32	-1.04%
Jun 15, 2026	12.45	12.45	12.45	12.45	12.45	1.47%
Jun 12, 2026	12.27	12.27	12.27	12.27	12.27	0.90%
Jun 11, 2026	12.16	12.16	12.16	12.16	12.16	3.40%
Jun 10, 2026	11.76	11.76	11.76	11.76	11.76	-1.59%
Jun 9, 2026	11.95	11.95	11.95	11.95	11.95	0.50%
Jun 8, 2026	11.89	11.89	11.89	11.89	11.89	0.93%
Jun 5, 2026	11.78	11.78	11.78	11.78	11.78	-6.14%
Jun 4, 2026	12.55	12.55	12.55	12.55	12.55	-
Jun 3, 2026	12.55	12.55	12.55	12.55	12.55	-0.56%
Jun 2, 2026	12.72	12.72	12.72	12.72	12.62	0.63%
Jun 1, 2026	12.64	12.64	12.64	12.64	12.54	1.93%
May 29, 2026	12.40	12.40	12.40	12.40	12.30	-0.24%
May 28, 2026	12.43	12.43	12.43	12.43	12.33	0.48%
May 27, 2026	12.37	12.37	12.37	12.37	12.27	0.57%
May 26, 2026	12.30	12.30	12.30	12.30	12.21	2.50%
May 22, 2026	12.00	12.00	12.00	12.00	11.91	-0.33%
May 21, 2026	12.04	12.04	12.04	12.04	11.95	1.01%
May 20, 2026	11.92	11.92	11.92	11.92	11.83	1.35%
May 19, 2026	11.76	11.76	11.76	11.76	11.67	-1.01%
May 18, 2026	11.88	11.88	11.88	11.88	11.79	-0.08%
May 15, 2026	11.89	11.89	11.89	11.89	11.80	-3.18%
May 14, 2026	12.28	12.28	12.28	12.28	12.19	0.74%
May 13, 2026	12.19	12.19	12.19	12.19	12.10	0.99%
May 12, 2026	12.07	12.07	12.07	12.07	11.98	-1.80%
May 11, 2026	12.29	12.29	12.29	12.29	12.20	0.74%
May 8, 2026	12.20	12.20	12.20	12.20	12.11	0.24%
May 7, 2026	12.17	12.17	12.17	12.17	12.08	-0.65%
May 6, 2026	12.25	12.25	12.25	12.25	12.16	2.43%
May 5, 2026	11.96	11.96	11.96	11.96	11.87	1.19%
May 4, 2026	11.82	11.82	11.82	11.82	11.73	0.59%
May 1, 2026	11.75	11.75	11.75	11.75	11.66	0.17%
Apr 30, 2026	11.73	11.73	11.73	11.73	11.64	0.26%
Apr 29, 2026	11.70	11.70	11.70	11.70	11.61	0.09%
Apr 28, 2026	11.69	11.69	11.69	11.69	11.60	-0.68%
Apr 27, 2026	11.77	11.77	11.77	11.77	11.68	-0.09%
Apr 24, 2026	11.78	11.78	11.78	11.78	11.69	1.29%
Apr 23, 2026	11.63	11.63	11.63	11.63	11.54	-0.94%
Apr 22, 2026	11.74	11.74	11.74	11.74	11.65	0.69%