ABVAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	20.04	20.04	20.04	20.04	20.04	-0.40%
May 18, 2026	20.12	20.12	20.12	20.12	20.12	0.65%
May 15, 2026	19.99	19.99	19.99	19.99	19.99	-0.99%
May 14, 2026	20.19	20.19	20.19	20.19	20.19	0.10%
May 13, 2026	20.17	20.17	20.17	20.17	20.17	0.15%
May 12, 2026	20.14	20.14	20.14	20.14	20.14	-0.15%
May 11, 2026	20.17	20.17	20.17	20.17	20.17	-0.25%
May 8, 2026	20.22	20.22	20.22	20.22	20.22	0.20%
May 7, 2026	20.18	20.18	20.18	20.18	20.18	-1.08%
May 6, 2026	20.40	20.40	20.40	20.40	20.40	1.29%
May 5, 2026	20.14	20.14	20.14	20.14	20.14	1.05%
May 4, 2026	19.93	19.93	19.93	19.93	19.93	-0.70%
May 1, 2026	20.07	20.07	20.07	20.07	20.07	-0.30%
Apr 30, 2026	20.13	20.13	20.13	20.13	20.13	1.82%
Apr 29, 2026	19.77	19.77	19.77	19.77	19.77	0.56%
Apr 28, 2026	19.66	19.66	19.66	19.66	19.66	-0.10%
Apr 27, 2026	19.68	19.68	19.68	19.68	19.68	-0.15%
Apr 24, 2026	19.71	19.71	19.71	19.71	19.71	-0.25%
Apr 23, 2026	19.76	19.76	19.76	19.76	19.76	0.05%
Apr 22, 2026	19.75	19.75	19.75	19.75	19.75	-0.05%
Apr 21, 2026	19.76	19.76	19.76	19.76	19.76	-0.60%
Apr 20, 2026	19.88	19.88	19.88	19.88	19.88	0.20%
Apr 17, 2026	19.84	19.84	19.84	19.84	19.84	1.17%
Apr 16, 2026	19.61	19.61	19.61	19.61	19.61	-
Apr 15, 2026	19.61	19.61	19.61	19.61	19.61	-0.66%
Apr 14, 2026	19.74	19.74	19.74	19.74	19.74	0.36%
Apr 13, 2026	19.67	19.67	19.67	19.67	19.67	0.98%
Apr 10, 2026	19.48	19.48	19.48	19.48	19.48	-0.71%
Apr 9, 2026	19.62	19.62	19.62	19.62	19.62	0.93%
Apr 8, 2026	19.44	19.44	19.44	19.44	19.44	2.42%
Apr 7, 2026	18.98	18.98	18.98	18.98	18.98	-
Apr 6, 2026	18.98	18.98	18.98	18.98	18.98	0.58%
Apr 2, 2026	18.87	18.87	18.87	18.87	18.87	0.05%
Apr 1, 2026	18.86	18.86	18.86	18.86	18.86	0.48%
Mar 31, 2026	18.77	18.77	18.77	18.77	18.77	2.01%
Mar 30, 2026	18.40	18.40	18.40	18.40	18.40	-0.16%
Mar 27, 2026	18.43	18.43	18.43	18.43	18.43	-1.13%
Mar 26, 2026	18.64	18.64	18.64	18.64	18.64	-1.11%
Mar 25, 2026	18.85	18.85	18.85	18.85	18.85	0.27%
Mar 24, 2026	18.80	18.80	18.80	18.80	18.80	0.53%
Mar 23, 2026	18.70	18.70	18.70	18.70	18.70	0.86%
Mar 20, 2026	18.54	18.54	18.54	18.54	18.54	-1.07%
Mar 19, 2026	18.74	18.74	18.74	18.74	18.74	-0.11%
Mar 18, 2026	18.76	18.76	18.76	18.76	18.76	-1.16%
Mar 17, 2026	18.98	18.98	18.98	18.98	18.98	0.53%
Mar 16, 2026	18.88	18.88	18.88	18.88	18.88	0.80%
Mar 13, 2026	18.73	18.73	18.73	18.73	18.73	0.16%
Mar 12, 2026	18.70	18.70	18.70	18.70	18.70	-1.53%
Mar 11, 2026	18.99	18.99	18.99	18.99	18.99	-0.16%
Mar 10, 2026	19.02	19.02	19.02	19.02	19.02	-0.47%