ABYIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	11.61	11.61	11.61	11.61	11.61	0.61%
Apr 1, 2026	11.54	11.54	11.54	11.54	11.54	-
Mar 31, 2026	11.54	11.54	11.54	11.54	11.54	-0.09%
Mar 30, 2026	11.55	11.55	11.55	11.55	11.55	-
Mar 27, 2026	11.55	11.55	11.55	11.55	11.55	0.26%
Mar 26, 2026	11.52	11.52	11.52	11.52	11.52	0.44%
Mar 25, 2026	11.47	11.47	11.47	11.47	11.47	-0.09%
Mar 24, 2026	11.48	11.48	11.48	11.48	11.48	0.44%
Mar 23, 2026	11.43	11.43	11.43	11.43	11.43	-0.87%
Mar 20, 2026	11.53	11.53	11.53	11.53	11.53	0.17%
Mar 19, 2026	11.51	11.51	11.51	11.51	11.51	-0.52%
Mar 18, 2026	11.57	11.57	11.57	11.57	11.57	-0.17%
Mar 17, 2026	11.59	11.59	11.59	11.59	11.59	0.43%
Mar 16, 2026	11.54	11.54	11.54	11.54	11.54	-0.35%
Mar 13, 2026	11.58	11.58	11.58	11.58	11.58	-0.34%
Mar 12, 2026	11.62	11.62	11.62	11.62	11.62	0.17%
Mar 11, 2026	11.60	11.60	11.60	11.60	11.60	0.35%
Mar 10, 2026	11.56	11.56	11.56	11.56	11.56	-0.52%
Mar 9, 2026	11.62	11.62	11.62	11.62	11.62	-0.09%
Mar 6, 2026	11.63	11.63	11.63	11.63	11.63	0.26%
Mar 5, 2026	11.60	11.60	11.60	11.60	11.60	-0.09%
Mar 4, 2026	11.61	11.61	11.61	11.61	11.61	0.52%
Mar 3, 2026	11.55	11.55	11.55	11.55	11.55	-0.94%
Mar 2, 2026	11.66	11.66	11.66	11.66	11.66	-0.34%
Feb 27, 2026	11.70	11.70	11.70	11.70	11.70	0.43%
Feb 26, 2026	11.65	11.65	11.65	11.65	11.65	-
Feb 25, 2026	11.65	11.65	11.65	11.65	11.65	0.78%
Feb 24, 2026	11.56	11.56	11.56	11.56	11.56	0.09%
Feb 23, 2026	11.55	11.55	11.55	11.55	11.55	-
Feb 20, 2026	11.55	11.55	11.55	11.55	11.55	0.26%
Feb 19, 2026	11.52	11.52	11.52	11.52	11.52	0.09%
Feb 18, 2026	11.51	11.51	11.51	11.51	11.51	0.88%
Feb 17, 2026	11.41	11.41	11.41	11.41	11.41	-0.09%
Feb 13, 2026	11.42	11.42	11.42	11.42	11.42	-
Feb 12, 2026	11.42	11.42	11.42	11.42	11.42	-1.04%
Feb 11, 2026	11.54	11.54	11.54	11.54	11.54	0.17%
Feb 10, 2026	11.52	11.52	11.52	11.52	11.52	-0.26%
Feb 9, 2026	11.55	11.55	11.55	11.55	11.55	1.14%
Feb 6, 2026	11.42	11.42	11.42	11.42	11.42	1.15%
Feb 5, 2026	11.29	11.29	11.29	11.29	11.29	-1.48%
Feb 4, 2026	11.46	11.46	11.46	11.46	11.46	0.17%
Feb 3, 2026	11.44	11.44	11.44	11.44	11.44	0.97%
Feb 2, 2026	11.33	11.33	11.33	11.33	11.33	-0.44%
Jan 30, 2026	11.38	11.38	11.38	11.38	11.38	-1.81%
Jan 29, 2026	11.59	11.59	11.59	11.59	11.59	0.09%
Jan 28, 2026	11.58	11.58	11.58	11.58	11.58	0.61%
Jan 27, 2026	11.51	11.51	11.51	11.51	11.51	0.35%
Jan 26, 2026	11.47	11.47	11.47	11.47	11.47	0.61%
Jan 23, 2026	11.40	11.40	11.40	11.40	11.40	0.35%
Jan 22, 2026	11.36	11.36	11.36	11.36	11.36	0.80%