AmBase Corporation (ABCP)
OTCMKTS · Delayed Price · Currency is USD
0.2500
+0.0400 (19.05%)
May 5, 2026, 4:00 PM EST
AmBase Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 19.05% | 18,022 |
| Apr 29, 2026 | 0.21 | 0.23 | 0.19 | 0.21 | 0.21 | -16.00% | 15,800 |
| Apr 28, 2026 | 0.26 | 0.26 | 0.21 | 0.25 | 0.25 | -10.71% | 36,140 |
| Apr 27, 2026 | 0.28 | 0.33 | 0.28 | 0.28 | 0.28 | 0.11% | 2,035 |
| Apr 24, 2026 | 0.26 | 0.30 | 0.24 | 0.28 | 0.28 | 11.88% | 30,010 |
| Apr 23, 2026 | 0.22 | 0.26 | 0.22 | 0.25 | 0.25 | 28.60% | 29,733 |
| Apr 22, 2026 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -7.69% | 10,341 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.03% | 15,600 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 24.44% | 1,600 |
| Apr 13, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -14.50% | 2,571 |
| Apr 10, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -13.04% | 27,700 |
| Apr 9, 2026 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | 18.43% | 39,715 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.17% | 100 |
| Apr 7, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | -1.75% | 15,200 |
| Apr 6, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 25.00% | 3,507 |
| Apr 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 24,100 |
| Apr 1, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -0.06% | 15,000 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.06% | 100 |
| Mar 30, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 7,200 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.26% | 400 |
| Mar 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.62% | 20,000 |
| Mar 25, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.02% | 37,794 |
| Mar 24, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.45% | 20,237 |
| Mar 23, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.35% | 79,120 |
| Mar 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -1.10% | 52,931 |
| Mar 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.54% | 84,020 |
| Mar 18, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.56% | 55,440 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.56% | 6,250 |
| Mar 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.54% | 1,261 |
| Mar 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.00% | 22,700 |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 131 |
| Mar 11, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.30% | 195,930 |
| Mar 10, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -8.50% | 138,795 |
| Mar 9, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.81% | 72,650 |
| Mar 6, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.72% | 25,100 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -11.70% | 2,735 |
| Mar 2, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 1.31% | 11,825 |
| Feb 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.79% | 100 |
| Feb 26, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.84% | 200 |
| Feb 25, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 12.25% | 200 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.03% | 500 |
| Feb 20, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -2.50% | 6,706 |
| Feb 17, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 11.11% | 1,106 |
| Feb 12, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 22,268 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 55,525 |
| Feb 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 18,418 |
| Feb 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.52% | 1,760 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.05% | 6,817 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.04% | 574 |
| Jan 29, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.95% | 1,800 |