Abpro Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.55	0.56	0.47	0.53	0.53	3.92%	2,266
Nov 12, 2026	0.51	0.63	0.45	0.51	0.51	-4.90%	25,847
Nov 11, 2026	0.41	0.58	0.41	0.54	0.54	7.46%	16,078
Nov 10, 2026	0.50	0.50	0.41	0.50	0.50	-9.48%	15,723
Nov 9, 2026	0.47	0.58	0.47	0.55	0.55	-4.55%	1,712
Nov 6, 2026	0.56	0.62	0.44	0.58	0.58	3.12%	26,620
Nov 5, 2026	0.45	0.58	0.45	0.56	0.56	12.00%	6,171
Nov 4, 2026	0.38	0.53	0.38	0.50	0.50	3.34%	12,056
Nov 3, 2026	0.46	0.48	0.41	0.48	0.48	9.17%	4,331
Nov 2, 2026	0.45	0.45	0.44	0.44	0.44	1.56%	7,154
Oct 30, 2026	0.40	0.44	0.39	0.44	0.44	2.14%	17,203
Oct 29, 2026	0.40	0.43	0.40	0.43	0.43	-0.87%	3,602
Oct 28, 2026	0.40	0.43	0.38	0.43	0.43	10.24%	89,098
Oct 27, 2026	0.40	0.41	0.37	0.39	0.39	-0.06%	6,842
Oct 26, 2026	0.37	0.44	0.36	0.39	0.39	-7.11%	44,365
Oct 23, 2026	0.38	0.42	0.37	0.42	0.42	5.16%	4,287
Oct 21, 2026	0.39	0.43	0.39	0.40	0.40	2.69%	20,049
Oct 20, 2026	0.36	0.39	0.36	0.39	0.39	-4.44%	5,370
Oct 19, 2026	0.36	0.41	0.36	0.41	0.41	0.11%	548
Oct 16, 2026	0.37	0.41	0.36	0.41	0.41	-	18,123
Oct 15, 2026	0.39	0.41	0.36	0.41	0.41	5.43%	6,280
Oct 14, 2026	0.39	0.39	0.36	0.39	0.39	4.83%	8,745
Oct 13, 2026	0.38	0.38	0.37	0.37	0.37	-7.79%	1,299
Oct 12, 2026	0.36	0.40	0.36	0.40	0.40	-0.15%	6,506
Oct 9, 2026	0.42	0.42	0.36	0.40	0.40	-0.12%	2,434
Oct 8, 2026	0.37	0.40	0.36	0.40	0.40	2.85%	2,848
Oct 7, 2026	0.36	0.39	0.36	0.39	0.39	-2.48%	2,858
Oct 5, 2026	0.40	0.40	0.35	0.40	0.40	13.29%	3,283
Oct 2, 2026	0.35	0.35	0.35	0.35	0.35	-15.95%	2,332
Oct 1, 2026	0.35	0.42	0.35	0.42	0.42	2.28%	1,870
Sep 30, 2026	0.38	0.41	0.35	0.41	0.41	8.42%	12,108
Sep 29, 2026	0.39	0.39	0.38	0.38	0.38	-0.99%	1,392
Sep 28, 2026	0.41	0.41	0.36	0.38	0.38	-6.71%	10,085
Sep 25, 2026	0.39	0.41	0.36	0.41	0.41	3.64%	6,460
Sep 24, 2026	0.37	0.41	0.37	0.40	0.40	0.15%	10,682
Sep 23, 2026	0.42	0.42	0.36	0.40	0.40	-5.95%	5,563
Sep 22, 2026	0.43	0.43	0.35	0.42	0.42	20.00%	3,833
Sep 21, 2026	0.40	0.40	0.35	0.35	0.35	-10.26%	5,757
Sep 18, 2026	0.45	0.45	0.35	0.39	0.39	-2.50%	45,162
Sep 17, 2026	0.41	0.46	0.36	0.40	0.40	6.67%	65,525
Sep 16, 2026	0.19	0.50	0.19	0.38	0.38	38.89%	171,372
Sep 15, 2026	0.21	0.27	0.19	0.27	0.27	40.26%	62,180
Sep 14, 2026	0.19	0.20	0.19	0.19	0.19	-0.88%	80,062
Sep 11, 2026	0.19	0.21	0.19	0.19	0.19	-4.52%	19,411
Sep 10, 2026	0.22	0.22	0.20	0.20	0.20	-13.02%	2,812
Sep 9, 2026	0.23	0.25	0.20	0.23	0.23	6.30%	18,881
Sep 8, 2026	0.19	0.22	0.19	0.22	0.22	-4.06%	6,558
Sep 3, 2026	0.22	0.23	0.19	0.23	0.23	4.23%	3,458
Sep 2, 2026	0.23	0.23	0.22	0.22	0.22	-	5,452
Sep 1, 2026	0.22	0.24	0.22	0.22	0.22	-9.95%	18,069