Abpro Holdings, Inc. (ABPO)
OTCMKTS · Delayed Price · Currency is USD
0.1775
+0.0148 (9.10%)
At close: May 5, 2026
Abpro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.14 | 0.20 | 0.14 | 0.18 | 0.18 | 9.10% | 6,028 |
| May 4, 2026 | 0.18 | 0.22 | 0.16 | 0.16 | 0.16 | -1.15% | 135,028 |
| May 1, 2026 | 0.19 | 0.20 | 0.16 | 0.16 | 0.16 | -17.24% | 7,073 |
| Apr 30, 2026 | 0.17 | 0.20 | 0.16 | 0.20 | 0.20 | 4.57% | 7,145 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.13 | 0.19 | 0.19 | -4.37% | 86,049 |
| Apr 28, 2026 | 0.13 | 0.20 | 0.13 | 0.20 | 0.20 | 23.85% | 9,538 |
| Apr 27, 2026 | 0.18 | 0.20 | 0.15 | 0.16 | 0.16 | -18.48% | 8,793 |
| Apr 24, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 38.15% | 61,446 |
| Apr 23, 2026 | 0.12 | 0.16 | 0.12 | 0.14 | 0.14 | -3.84% | 7,260 |
| Apr 22, 2026 | 0.12 | 0.17 | 0.12 | 0.15 | 0.15 | 3.56% | 6,658 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.12 | 0.14 | 0.14 | -6.53% | 26,522 |
| Apr 20, 2026 | 0.13 | 0.16 | 0.11 | 0.15 | 0.15 | 6.24% | 22,833 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -3.87% | 6,888 |
| Apr 16, 2026 | 0.12 | 0.16 | 0.12 | 0.15 | 0.15 | 30.32% | 6,852 |
| Apr 15, 2026 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -4.08% | 5,548 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.11 | 0.12 | 0.12 | 15.38% | 10,631 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,516 |
| Apr 10, 2026 | 0.15 | 0.16 | 0.10 | 0.10 | 0.10 | - | 7,021 |
| Apr 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.07% | 554 |
| Apr 8, 2026 | 0.12 | 0.15 | 0.10 | 0.10 | 0.10 | -17.02% | 25,586 |
| Apr 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -21.72% | 3,513 |
| Apr 6, 2026 | 0.09 | 0.17 | 0.09 | 0.16 | 0.16 | 16.04% | 6,804 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.12 | 0.14 | 0.14 | -19.71% | 38,091 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.13 | 0.17 | 0.17 | 0.06% | 27,029 |
| Mar 31, 2026 | 0.13 | 0.18 | 0.13 | 0.17 | 0.17 | 21.88% | 48,617 |
| Mar 30, 2026 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 8.06% | 2,003 |
| Mar 27, 2026 | 0.11 | 0.15 | 0.11 | 0.13 | 0.13 | 1.26% | 4,542 |
| Mar 26, 2026 | 0.14 | 0.19 | 0.13 | 0.13 | 0.13 | -19.37% | 3,314 |
| Mar 25, 2026 | 0.13 | 0.19 | 0.11 | 0.16 | 0.16 | 23.05% | 37,802 |
| Mar 24, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -8.29% | 6,640 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.20% | 10,303 |
| Mar 20, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 17.31% | 3,786 |
| Mar 19, 2026 | 0.15 | 0.19 | 0.12 | 0.13 | 0.13 | -2.62% | 15,937 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.12 | 0.13 | 0.13 | 11.25% | 46,576 |
| Mar 17, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | - | 7,865 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.64% | 8,631 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.10 | 0.12 | 0.12 | -15.69% | 44,700 |
| Mar 12, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | -0.21% | 5,125 |
| Mar 11, 2026 | 0.13 | 0.17 | 0.12 | 0.15 | 0.15 | 26.09% | 60,612 |
| Mar 10, 2026 | 0.10 | 0.16 | 0.10 | 0.12 | 0.11 | 15.00% | 50,088 |
| Mar 9, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -8.17% | 16,516 |
| Mar 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.82% | 30,167 |
| Mar 5, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.79% | 89,121 |
| Mar 4, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | -4.77% | 63,238 |
| Mar 3, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -13.09% | 73,560 |
| Mar 2, 2026 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | -5.24% | 47,830 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -11.10% | 53,505 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.12 | 0.15 | 0.15 | -11.30% | 74,928 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | 1.17% | 215,713 |
| Feb 24, 2026 | 0.26 | 0.27 | 0.15 | 0.16 | 0.16 | -38.74% | 246,736 |