ABBRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.00	13.34	11.96	12.23	12.23	-7.72%	117,073
Jun 2, 2026	13.19	13.93	13.00	13.25	13.25	-1.09%	168,160
Jun 1, 2026	13.25	13.75	12.70	13.40	13.40	1.21%	96,630
May 29, 2026	13.10	13.38	12.38	13.24	13.24	4.25%	154,251
May 28, 2026	11.80	12.75	11.43	12.70	12.70	7.63%	94,264
May 27, 2026	12.59	12.59	11.71	11.80	11.80	-4.50%	55,048
May 26, 2026	12.62	12.62	12.11	12.36	12.36	2.63%	81,781
May 22, 2026	12.04	12.23	11.87	12.04	12.04	-0.82%	31,760
May 21, 2026	12.11	12.50	11.88	12.14	12.14	-1.70%	95,853
May 20, 2026	12.00	12.51	11.65	12.35	12.35	4.93%	91,455
May 19, 2026	13.01	13.01	10.99	11.77	11.77	-5.16%	293,005
May 18, 2026	12.01	13.10	11.87	12.41	12.41	-0.67%	72,899
May 15, 2026	12.61	12.80	12.11	12.49	12.49	-7.66%	245,662
May 14, 2026	13.60	13.93	13.44	13.53	13.53	-2.59%	70,646
May 13, 2026	12.84	13.94	12.51	13.89	13.89	7.18%	204,735
May 12, 2026	13.39	13.80	12.18	12.96	12.96	-5.54%	579,134
May 11, 2026	13.50	14.40	13.50	13.72	13.72	2.08%	205,565
May 8, 2026	13.28	13.74	13.17	13.44	13.44	1.51%	65,649
May 7, 2026	12.98	13.99	12.85	13.24	13.24	4.42%	252,981
May 6, 2026	11.41	12.73	11.41	12.68	12.68	13.21%	125,800
May 5, 2026	12.28	12.28	11.10	11.20	11.20	-5.95%	175,569
May 4, 2026	12.40	12.61	11.70	11.91	11.91	-4.96%	167,620
May 1, 2026	11.95	12.73	11.85	12.53	12.53	6.01%	222,441
Apr 30, 2026	11.90	12.03	11.63	11.82	11.82	5.02%	116,986
Apr 29, 2026	11.50	11.73	11.22	11.26	11.26	-5.10%	122,186
Apr 28, 2026	12.39	12.48	11.53	11.86	11.86	-6.98%	283,255
Apr 27, 2026	12.55	12.77	12.20	12.75	12.75	2.65%	159,119
Apr 24, 2026	12.23	12.52	12.18	12.42	12.42	0.82%	165,005
Apr 23, 2026	12.40	12.49	11.88	12.32	12.32	-1.36%	199,857
Apr 22, 2026	11.52	12.54	11.52	12.49	12.49	6.57%	112,423
Apr 21, 2026	11.94	12.28	11.50	11.72	11.72	-0.85%	252,648
Apr 20, 2026	11.14	11.87	11.14	11.82	11.82	-1.01%	143,730
Apr 17, 2026	11.98	12.50	11.90	11.94	11.94	1.36%	173,323
Apr 16, 2026	11.70	11.88	11.22	11.78	11.78	0.51%	107,154
Apr 15, 2026	11.36	12.04	11.36	11.72	11.72	-0.42%	99,802
Apr 14, 2026	10.91	11.82	10.91	11.77	11.77	8.25%	247,906
Apr 13, 2026	10.34	10.92	10.14	10.87	10.87	5.15%	205,452
Apr 10, 2026	9.84	10.34	9.55	10.34	10.34	5.51%	198,544
Apr 9, 2026	8.86	10.05	8.86	9.80	9.80	4.06%	257,206
Apr 8, 2026	9.43	9.78	9.15	9.42	9.42	5.58%	156,350
Apr 7, 2026	8.95	8.95	8.60	8.92	8.92	-0.22%	117,384
Apr 6, 2026	8.85	9.12	8.85	8.94	8.94	-0.33%	104,101
Apr 2, 2026	7.72	9.04	7.72	8.97	8.97	-2.82%	238,218
Apr 1, 2026	9.11	9.42	9.05	9.23	9.23	2.05%	201,744
Mar 31, 2026	8.45	9.10	8.45	9.05	9.05	8.19%	139,416
Mar 30, 2026	8.00	8.57	8.00	8.36	8.36	6.50%	267,009
Mar 27, 2026	7.55	8.10	7.42	7.85	7.85	3.02%	127,025
Mar 26, 2026	8.32	8.32	7.58	7.62	7.62	-9.07%	274,965
Mar 25, 2026	8.51	8.81	8.15	8.38	8.38	3.90%	135,564
Mar 24, 2026	8.00	8.27	7.67	8.07	8.07	0.94%	141,998