AEBZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	0.80	0.80	0.79	0.80	0.80	1.15%	1,766
May 22, 2025	0.80	0.80	0.79	0.79	0.79	-1.75%	1,231
May 21, 2025	0.80	0.80	0.80	0.80	0.80	-	-
May 20, 2025	0.84	0.84	0.80	0.80	0.80	1.27%	22,100
May 19, 2025	0.79	0.79	0.79	0.79	0.79	-5.95%	929
May 16, 2025	0.74	0.84	0.74	0.84	0.84	7.01%	9,982
May 15, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	1,525
May 14, 2025	0.83	0.83	0.78	0.78	0.78	-7.14%	77,982
May 13, 2025	0.84	0.84	0.84	0.84	0.84	-	37
May 12, 2025	0.81	0.84	0.81	0.84	0.84	5.00%	2,992
May 9, 2025	0.86	0.86	0.80	0.80	0.80	-	1,945
May 8, 2025	0.80	0.80	0.80	0.80	0.80	-	4,161
May 7, 2025	0.83	0.83	0.80	0.80	0.80	5.26%	2,750
May 6, 2025	0.74	0.77	0.73	0.76	0.76	-5.00%	5,241
May 5, 2025	0.80	0.80	0.75	0.80	0.80	0.63%	5,560
May 2, 2025	0.80	0.80	0.80	0.80	0.80	-	4,338
May 1, 2025	0.78	0.80	0.78	0.80	0.80	-1.24%	6,439
Apr 30, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Apr 29, 2025	0.80	0.81	0.80	0.81	0.81	1.90%	100,726
Apr 28, 2025	0.80	0.80	0.77	0.79	0.79	-3.66%	3,067
Apr 25, 2025	0.84	0.84	0.82	0.82	0.82	-	35,030
Apr 24, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	878
Apr 23, 2025	0.81	0.81	0.81	0.81	0.81	-	-
Apr 22, 2025	0.81	0.81	0.81	0.81	0.81	-2.41%	50,000
Apr 21, 2025	0.85	0.85	0.81	0.83	0.83	-	7,794
Apr 17, 2025	0.83	0.83	0.83	0.83	0.83	-	965
Apr 16, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	371
Apr 15, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Apr 14, 2025	0.82	0.82	0.82	0.82	0.82	2.50%	4,828
Apr 11, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	1,146
Apr 10, 2025	0.81	0.81	0.81	0.81	0.81	-4.71%	2,535
Apr 9, 2025	0.81	0.85	0.77	0.85	0.85	5.79%	21,245
Apr 8, 2025	0.85	0.85	0.79	0.80	0.80	3.34%	154,932
Apr 7, 2025	0.82	0.82	0.78	0.78	0.78	-4.71%	58,925
Apr 4, 2025	0.89	0.89	0.82	0.82	0.82	1.99%	29,542
Apr 3, 2025	0.80	0.84	0.80	0.80	0.80	-6.71%	6,215
Apr 2, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Apr 1, 2025	0.93	0.93	0.82	0.86	0.86	3.31%	1,823
Mar 31, 2025	0.83	0.83	0.83	0.83	0.83	-4.60%	1,612
Mar 28, 2025	0.90	0.90	0.86	0.87	0.87	-5.95%	2,337
Mar 27, 2025	0.93	0.93	0.93	0.93	0.93	0.54%	1,309
Mar 26, 2025	0.96	0.97	0.88	0.92	0.92	2.96%	43,100
Mar 25, 2025	0.96	0.96	0.89	0.89	0.89	5.12%	1,739
Mar 24, 2025	0.88	0.88	0.84	0.85	0.85	-1.16%	66,333
Mar 21, 2025	0.89	0.96	0.86	0.86	0.86	-3.37%	98,996
Mar 20, 2025	0.89	0.90	0.89	0.89	0.89	-	4,587
Mar 19, 2025	0.92	0.92	0.89	0.89	0.89	-7.77%	12,980
Mar 18, 2025	0.97	0.97	0.96	0.97	0.97	2.13%	52,145
Mar 17, 2025	0.98	0.98	0.94	0.94	0.94	-3.28%	19,120
Mar 14, 2025	0.99	1.00	0.94	0.98	0.98	5.16%	21,723