AEBZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.37	0.39	0.35	0.37	0.37	-0.05%	38,249
Jan 15, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	7,730
Jan 14, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	35,300
Jan 13, 2026	0.33	0.35	0.33	0.35	0.35	8.80%	40,800
Jan 12, 2026	0.33	0.33	0.32	0.32	0.32	0.28%	57,266
Jan 9, 2026	0.33	0.33	0.32	0.32	0.32	-0.28%	10,372
Jan 7, 2026	0.32	0.32	0.32	0.32	0.32	2.00%	131,685
Jan 6, 2026	0.32	0.33	0.32	0.32	0.32	1.61%	220,221
Jan 5, 2026	0.32	0.32	0.31	0.31	0.31	-1.24%	232,789
Jan 2, 2026	0.31	0.31	0.31	0.31	0.31	1.39%	1,877
Dec 31, 2025	0.31	0.31	0.31	0.31	0.31	-0.64%	21,751
Dec 30, 2025	0.33	0.33	0.31	0.31	0.31	-0.41%	16,108
Dec 29, 2025	0.31	0.31	0.31	0.31	0.31	-	12,000
Dec 26, 2025	0.31	0.31	0.31	0.31	0.31	1.23%	6,770
Dec 24, 2025	0.31	0.31	0.31	0.31	0.31	-0.06%	740
Dec 23, 2025	0.31	0.34	0.31	0.31	0.31	-1.99%	2,035
Dec 22, 2025	0.32	0.32	0.32	0.32	0.32	0.10%	9,561
Dec 19, 2025	0.32	0.33	0.32	0.32	0.32	-6.35%	61,916
Dec 18, 2025	0.34	0.34	0.34	0.34	0.34	-3.69%	8,500
Dec 16, 2025	0.34	0.35	0.34	0.35	0.35	9.37%	97,500
Dec 15, 2025	0.33	0.34	0.32	0.32	0.32	-1.57%	38,701
Dec 12, 2025	0.31	0.33	0.30	0.33	0.33	5.24%	56,189
Dec 11, 2025	0.32	0.33	0.30	0.31	0.31	-3.77%	41,965
Dec 8, 2025	0.32	0.32	0.32	0.32	0.32	6.64%	1,811
Dec 4, 2025	0.33	0.34	0.30	0.30	0.30	-8.79%	27,932
Dec 3, 2025	0.35	0.35	0.33	0.33	0.33	14.78%	7,934
Dec 2, 2025	0.30	0.30	0.29	0.29	0.29	-10.16%	800
Dec 1, 2025	0.33	0.33	0.30	0.32	0.32	4.92%	76,221
Nov 26, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	3,000
Nov 24, 2025	0.32	0.32	0.30	0.31	0.31	6.13%	351,089
Nov 21, 2025	0.30	0.30	0.29	0.29	0.29	-3.85%	1,455
Nov 20, 2025	0.30	0.30	0.30	0.30	0.30	2.43%	646
Nov 19, 2025	0.31	0.31	0.30	0.30	0.30	-3.64%	10,313
Nov 18, 2025	0.28	0.31	0.28	0.31	0.31	5.23%	2,988
Nov 17, 2025	0.30	0.30	0.29	0.29	0.29	-4.88%	23,661
Nov 13, 2025	0.29	0.31	0.29	0.31	0.31	-0.81%	3,439
Nov 12, 2025	0.32	0.32	0.28	0.31	0.31	-3.43%	14,650
Nov 11, 2025	0.33	0.33	0.32	0.32	0.32	1.90%	8,067
Nov 10, 2025	0.30	0.32	0.30	0.32	0.32	-4.55%	34,442
Nov 7, 2025	0.31	0.33	0.29	0.33	0.33	10.18%	21,738
Nov 6, 2025	0.28	0.31	0.28	0.30	0.30	1.15%	4,775
Nov 5, 2025	0.30	0.31	0.30	0.30	0.30	5.75%	25,477
Nov 4, 2025	0.29	0.30	0.28	0.28	0.28	-2.44%	18,971
Nov 3, 2025	0.31	0.31	0.29	0.29	0.29	-2.71%	19,312
Oct 31, 2025	0.31	0.31	0.29	0.30	0.30	1.72%	16,386
Oct 30, 2025	0.29	0.29	0.29	0.29	0.29	-7.94%	25,957
Oct 27, 2025	0.31	0.32	0.28	0.32	0.32	8.70%	38,720
Oct 24, 2025	0.32	0.32	0.29	0.29	0.29	-8.00%	5,062
Oct 23, 2025	0.31	0.32	0.31	0.32	0.32	-	1,760
Oct 21, 2025	0.32	0.32	0.32	0.32	0.32	5.00%	4,899