AEBZY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.34	0.34	0.31	0.33	0.33	11.90%	30,782
Mar 26, 2026	0.36	0.36	0.30	0.30	0.30	-27.26%	17,940
Mar 24, 2026	0.38	0.41	0.38	0.41	0.41	33.18%	19,709
Mar 23, 2026	0.34	0.34	0.31	0.31	0.31	-15.86%	10,127
Mar 20, 2026	0.36	0.37	0.36	0.37	0.37	-1.08%	3,255
Mar 17, 2026	0.37	0.42	0.37	0.37	0.37	15.31%	1,364
Mar 16, 2026	0.43	0.43	0.32	0.32	0.32	-25.58%	24,175
Mar 13, 2026	0.43	0.43	0.41	0.43	0.43	16.22%	8,959
Mar 11, 2026	0.37	0.37	0.37	0.37	0.37	-	300
Mar 10, 2026	0.37	0.37	0.37	0.37	0.37	-	655
Mar 9, 2026	0.37	0.42	0.37	0.37	0.37	-5.13%	12,351
Mar 5, 2026	0.36	0.39	0.36	0.39	0.39	-1.27%	39,245
Mar 4, 2026	0.40	0.40	0.40	0.40	0.40	3.95%	1,402
Mar 3, 2026	0.38	0.38	0.38	0.38	0.38	5.56%	1,024
Mar 2, 2026	0.39	0.41	0.36	0.36	0.36	-16.28%	12,020
Feb 27, 2026	0.43	0.43	0.43	0.43	0.43	16.22%	37,440
Feb 26, 2026	0.37	0.37	0.37	0.37	0.37	-0.75%	4,790
Feb 24, 2026	0.40	0.40	0.37	0.37	0.37	-12.12%	3,470
Feb 23, 2026	0.43	0.43	0.40	0.42	0.42	4.95%	25,066
Feb 20, 2026	0.40	0.40	0.40	0.40	0.40	-1.41%	30,300
Feb 19, 2026	0.41	0.41	0.41	0.41	0.41	-5.75%	1,965
Feb 18, 2026	0.46	0.46	0.44	0.44	0.44	-5.43%	1,300
Feb 17, 2026	0.44	0.46	0.44	0.46	0.46	2.22%	440,832
Feb 13, 2026	0.44	0.45	0.44	0.45	0.45	3.90%	130,069
Feb 12, 2026	0.43	0.47	0.43	0.43	0.43	3.12%	1,290,364
Feb 11, 2026	0.41	0.42	0.41	0.42	0.42	5.11%	818,140
Feb 10, 2026	0.39	0.40	0.39	0.40	0.40	-1.38%	52,340
Feb 9, 2026	0.42	0.43	0.41	0.41	0.41	-2.31%	38,172
Feb 6, 2026	0.41	0.41	0.41	0.41	0.41	3.70%	1,782
Feb 5, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	7,020
Feb 3, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	107,824
Feb 2, 2026	0.42	0.42	0.40	0.40	0.40	3.95%	115,756
Jan 30, 2026	0.40	0.40	0.38	0.38	0.38	-1.33%	145,804
Jan 29, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	50,071
Jan 28, 2026	0.40	0.40	0.40	0.40	0.40	-	2,792
Jan 27, 2026	0.39	0.40	0.39	0.40	0.40	9.74%	40,050
Jan 26, 2026	0.36	0.37	0.36	0.36	0.36	1.45%	362,059
Jan 23, 2026	0.37	0.37	0.36	0.36	0.36	1.99%	30,019
Jan 22, 2026	0.37	0.37	0.35	0.35	0.35	-4.73%	21,072
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