ABVCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	20.23	20.23	20.23	20.23	20.23	0.65%
Feb 12, 2026	20.10	20.10	20.10	20.10	20.10	-0.84%
Feb 11, 2026	20.27	20.27	20.27	20.27	20.27	0.75%
Feb 10, 2026	20.12	20.12	20.12	20.12	20.12	-0.30%
Feb 9, 2026	20.18	20.18	20.18	20.18	20.18	-0.20%
Feb 6, 2026	20.22	20.22	20.22	20.22	20.22	2.02%
Feb 5, 2026	19.82	19.82	19.82	19.82	19.82	-1.05%
Feb 4, 2026	20.03	20.03	20.03	20.03	20.03	0.20%
Feb 3, 2026	19.99	19.99	19.99	19.99	19.99	0.65%
Feb 2, 2026	19.86	19.86	19.86	19.86	19.86	0.76%
Jan 30, 2026	19.71	19.71	19.71	19.71	19.71	-0.30%
Jan 29, 2026	19.77	19.77	19.77	19.77	19.77	0.71%
Jan 28, 2026	19.63	19.63	19.63	19.63	19.63	0.31%
Jan 27, 2026	19.57	19.57	19.57	19.57	19.57	-0.10%
Jan 26, 2026	19.59	19.59	19.59	19.59	19.59	0.31%
Jan 23, 2026	19.53	19.53	19.53	19.53	19.53	-0.61%
Jan 22, 2026	19.65	19.65	19.65	19.65	19.65	-0.05%
Jan 21, 2026	19.66	19.66	19.66	19.66	19.66	1.65%
Jan 20, 2026	19.34	19.34	19.34	19.34	19.34	-1.12%
Jan 16, 2026	19.56	19.56	19.56	19.56	19.56	-0.05%
Jan 15, 2026	19.57	19.57	19.57	19.57	19.57	0.62%
Jan 14, 2026	19.45	19.45	19.45	19.45	19.45	0.36%
Jan 13, 2026	19.38	19.38	19.38	19.38	19.38	0.05%
Jan 12, 2026	19.37	19.37	19.37	19.37	19.37	0.36%
Jan 9, 2026	19.30	19.30	19.30	19.30	19.30	0.99%
Jan 8, 2026	19.11	19.11	19.11	19.11	19.11	0.90%
Jan 7, 2026	18.94	18.94	18.94	18.94	18.94	-1.20%
Jan 6, 2026	19.17	19.17	19.17	19.17	19.17	1.81%
Jan 5, 2026	18.83	18.83	18.83	18.83	18.83	0.80%
Jan 2, 2026	18.68	18.68	18.68	18.68	18.68	1.52%
Dec 31, 2025	18.40	18.40	18.40	18.40	18.40	-0.76%
Dec 30, 2025	18.54	18.54	18.54	18.54	18.54	-0.22%
Dec 29, 2025	18.58	18.58	18.58	18.58	18.58	-0.21%
Dec 26, 2025	18.62	18.62	18.62	18.62	18.62	-
Dec 24, 2025	18.62	18.62	18.62	18.62	18.62	0.49%
Dec 23, 2025	18.53	18.53	18.53	18.53	18.53	-
Dec 22, 2025	18.53	18.53	18.53	18.53	18.53	0.71%
Dec 19, 2025	18.40	18.40	18.40	18.40	18.40	0.49%
Dec 18, 2025	18.31	18.31	18.31	18.31	18.31	0.33%
Dec 17, 2025	18.25	18.25	18.25	18.25	18.25	-0.49%
Dec 16, 2025	18.34	18.34	18.34	18.34	18.34	-0.70%
Dec 15, 2025	18.47	18.47	18.47	18.47	18.47	0.16%
Dec 12, 2025	18.44	18.44	18.44	18.44	18.44	-0.54%
Dec 11, 2025	18.54	18.54	18.54	18.54	18.54	-7.49%
Dec 10, 2025	18.42	18.42	18.42	20.04	18.42	1.16%
Dec 9, 2025	18.21	18.21	18.21	19.81	18.21	-0.35%
Dec 8, 2025	18.27	18.27	18.27	19.88	18.27	-0.45%
Dec 5, 2025	18.35	18.35	18.35	19.97	18.35	0.15%
Dec 4, 2025	18.33	18.33	18.33	19.94	18.33	0.30%
Dec 3, 2025	18.27	18.27	18.27	19.88	18.27	0.96%