ABV Consulting, Inc. (ABVN)
OTCMKTS · Delayed Price · Currency is USD
0.9400
-0.0800 (-7.84%)
At close: Jan 9, 2026
ABV Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -7.84% | 206 |
| Jan 8, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 600 |
| Dec 24, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 350 |
| Dec 17, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -9.09% | 300 |
| Nov 18, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 15.79% | 100 |
| Oct 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -13.64% | 200 |
| Oct 14, 2025 | 1.40 | 1.40 | 1.10 | 1.10 | 1.10 | -35.29% | 201 |
| Oct 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 70.00% | 100 |
| Oct 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 100 |
| Oct 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 230 |
| Sep 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -9.09% | 100 |
| Sep 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | 200 |
| Sep 22, 2025 | 0.13 | 1.07 | 0.13 | 1.07 | 1.07 | 7.00% | 1,595 |
| Sep 19, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 295 |
| Sep 16, 2025 | 0.13 | 1.00 | 0.13 | 1.00 | 1.00 | 25.00% | 454 |
| Sep 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -11.11% | 200 |
| Aug 22, 2025 | 1.00 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 606 |
| Aug 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 603 |
| Aug 18, 2025 | 0.77 | 1.00 | 0.77 | 1.00 | 1.00 | -8.26% | 500 |
| Aug 14, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 395.45% | 250 |
| Jul 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -75.28% | 2,309 |
| Jul 9, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 102 |