ABV Consulting, Inc. (ABVN)
OTCMKTS
· Delayed Price · Currency is USD
1.500
-0.500 (-25.00%)
At close: May 23, 2025
ABV Consulting Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | 1,100 |
| May 27, 2025 | 0.51 | 0.53 | 0.51 | 0.53 | 0.53 | -64.67% | 2,686 |
| May 23, 2025 | 2.05 | 2.05 | 1.50 | 1.50 | 1.50 | -25.00% | 11,401 |
| May 22, 2025 | 2.20 | 2.20 | 1.15 | 2.00 | 2.00 | - | 19,313 |
| May 21, 2025 | 2.00 | 2.00 | 1.91 | 2.00 | 2.00 | - | 1,266 |
| May 20, 2025 | 1.96 | 2.20 | 1.75 | 2.00 | 2.00 | - | 4,143 |
| May 19, 2025 | 2.00 | 2.11 | 2.00 | 2.00 | 2.00 | 17.65% | 22,900 |
| May 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -29.17% | 299 |
| May 15, 2025 | 1.50 | 2.40 | 1.00 | 2.40 | 2.40 | 17.07% | 7,093 |
| May 14, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -16.33% | 1,100 |
| May 13, 2025 | 2.00 | 2.45 | 2.00 | 2.45 | 2.45 | -0.81% | 1,246 |
| May 12, 2025 | 1.98 | 2.47 | 1.90 | 2.47 | 2.47 | 23.50% | 1,820 |
| May 7, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,030 |
| May 6, 2025 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | - | 300 |
| May 5, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 200 |
| May 2, 2025 | 2.26 | 2.30 | 2.00 | 2.10 | 2.10 | -13.58% | 950 |
| May 1, 2025 | 1.84 | 2.43 | 1.84 | 2.43 | 2.43 | 51.88% | 4,320 |
| Apr 30, 2025 | 1.50 | 1.85 | 1.50 | 1.60 | 1.60 | 6.67% | 7,320 |
| Apr 29, 2025 | 0.68 | 1.50 | 0.68 | 1.50 | 1.50 | 87.50% | 5,419 |
| Apr 28, 2025 | 0.45 | 0.87 | 0.45 | 0.80 | 0.80 | 100.00% | 31,624 |
| Apr 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -32.20% | 200 |
| Mar 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 100 |