ABYIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 4, 2026	11.87	11.87	11.87	11.87	11.87	-0.34%
Jun 3, 2026	11.91	11.91	11.91	11.91	11.91	-
Jun 2, 2026	11.91	11.91	11.91	11.91	11.91	0.25%
Jun 1, 2026	11.88	11.88	11.88	11.88	11.88	0.76%
May 29, 2026	11.79	11.79	11.79	11.79	11.79	-0.08%
May 28, 2026	11.80	11.80	11.80	11.80	11.80	-
May 27, 2026	11.80	11.80	11.80	11.80	11.80	-0.51%
May 26, 2026	11.86	11.86	11.86	11.86	11.86	-0.34%
May 22, 2026	11.90	11.90	11.90	11.90	11.90	0.25%
May 21, 2026	11.87	11.87	11.87	11.87	11.87	-0.25%
May 20, 2026	11.90	11.90	11.90	11.90	11.90	-0.50%
May 19, 2026	11.96	11.96	11.96	11.96	11.96	-0.17%
May 18, 2026	11.98	11.98	11.98	11.98	11.98	0.76%
May 15, 2026	11.89	11.89	11.89	11.89	11.89	-0.34%
May 14, 2026	11.93	11.93	11.93	11.93	11.93	-0.67%
May 13, 2026	12.01	12.01	12.01	12.01	12.01	0.33%
May 12, 2026	11.97	11.97	11.97	11.97	11.97	0.67%
May 11, 2026	11.89	11.89	11.89	11.89	11.89	0.68%
May 8, 2026	11.81	11.81	11.81	11.81	11.81	0.60%
May 7, 2026	11.74	11.74	11.74	11.74	11.74	-0.17%
May 6, 2026	11.76	11.76	11.76	11.76	11.76	-0.51%
May 5, 2026	11.82	11.82	11.82	11.82	11.82	0.17%
May 4, 2026	11.80	11.80	11.80	11.80	11.80	0.08%
May 1, 2026	11.79	11.79	11.79	11.79	11.79	-
Apr 30, 2026	11.79	11.79	11.79	11.79	11.79	-0.17%
Apr 29, 2026	11.81	11.81	11.81	11.81	11.81	0.25%
Apr 28, 2026	11.78	11.78	11.78	11.78	11.78	0.08%
Apr 27, 2026	11.77	11.77	11.77	11.77	11.77	0.26%
Apr 24, 2026	11.74	11.74	11.74	11.74	11.74	0.17%
Apr 23, 2026	11.72	11.72	11.72	11.72	11.72	0.09%
Apr 22, 2026	11.71	11.71	11.71	11.71	11.71	0.52%
Apr 21, 2026	11.65	11.65	11.65	11.65	11.65	0.09%
Apr 20, 2026	11.64	11.64	11.64	11.64	11.64	-
Apr 17, 2026	11.64	11.64	11.64	11.64	11.64	-0.43%
Apr 16, 2026	11.69	11.69	11.69	11.69	11.69	0.43%
Apr 15, 2026	11.64	11.64	11.64	11.64	11.64	0.17%
Apr 14, 2026	11.62	11.62	11.62	11.62	11.62	-0.34%
Apr 13, 2026	11.66	11.66	11.66	11.66	11.66	0.43%
Apr 10, 2026	11.61	11.61	11.61	11.61	11.61	0.35%
Apr 9, 2026	11.57	11.57	11.57	11.57	11.57	0.35%
Apr 8, 2026	11.53	11.53	11.53	11.53	11.53	-1.28%
Apr 7, 2026	11.68	11.68	11.68	11.68	11.68	0.34%
Apr 6, 2026	11.64	11.64	11.64	11.64	11.64	0.26%
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%