AbaCore Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	0.33	0.33	0.31	0.32	0.32	-	4,110,000
Jan 19, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	6,610,000
Jan 16, 2026	0.34	0.34	0.33	0.34	0.34	-	4,300,000
Jan 15, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	18,160,000
Jan 14, 2026	0.31	0.33	0.31	0.33	0.33	6.56%	6,620,000
Jan 13, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	4,770,000
Jan 12, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	10,720,000
Jan 9, 2026	0.32	0.33	0.32	0.32	0.32	-3.08%	3,920,000
Jan 8, 2026	0.31	0.33	0.31	0.33	0.33	3.17%	6,750,000
Jan 7, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	4,110,000
Jan 6, 2026	0.33	0.33	0.31	0.32	0.32	1.59%	17,240,000
Jan 5, 2026	0.29	0.32	0.29	0.32	0.32	12.50%	27,970,000
Jan 2, 2026	0.27	0.29	0.27	0.28	0.28	7.69%	19,520,000
Dec 29, 2025	0.28	0.29	0.26	0.26	0.26	-5.45%	49,490,000
Dec 26, 2025	0.31	0.32	0.27	0.28	0.28	-8.33%	54,390,000
Dec 23, 2025	0.34	0.35	0.30	0.30	0.30	-11.76%	56,380,000
Dec 22, 2025	0.39	0.40	0.34	0.34	0.34	-11.69%	57,550,000
Dec 19, 2025	0.40	0.40	0.38	0.39	0.39	-3.75%	7,160,000
Dec 18, 2025	0.40	0.41	0.39	0.40	0.40	-2.44%	5,890,000
Dec 17, 2025	0.40	0.42	0.40	0.41	0.41	5.13%	18,630,000
Dec 16, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	3,990,000
Dec 15, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	3,900,000
Dec 12, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	2,270,000
Dec 11, 2025	0.38	0.39	0.37	0.38	0.38	-	5,220,000
Dec 10, 2025	0.39	0.39	0.37	0.38	0.38	-1.30%	6,570,000
Dec 9, 2025	0.39	0.41	0.39	0.39	0.39	-1.28%	12,240,000
Dec 5, 2025	0.41	0.42	0.39	0.39	0.39	-2.50%	24,660,000
Dec 4, 2025	0.38	0.42	0.38	0.40	0.40	5.26%	47,930,000
Dec 3, 2025	0.38	0.39	0.37	0.38	0.38	2.70%	3,180,000
Dec 2, 2025	0.38	0.38	0.37	0.37	0.37	-	760,000
Dec 1, 2025	0.37	0.39	0.37	0.37	0.37	-	5,040,000
Nov 28, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	1,350,000
Nov 27, 2025	0.37	0.38	0.36	0.38	0.38	4.11%	5,120,000
Nov 26, 2025	0.39	0.39	0.36	0.37	0.37	-6.41%	10,590,000
Nov 25, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	2,480,000
Nov 24, 2025	0.38	0.41	0.37	0.40	0.40	3.95%	7,680,000
Nov 21, 2025	0.38	0.38	0.37	0.38	0.38	-	2,990,000
Nov 20, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	1,910,000
Nov 19, 2025	0.39	0.40	0.38	0.39	0.39	-	2,280,000
Nov 18, 2025	0.37	0.41	0.37	0.39	0.39	4.00%	6,340,000
Nov 17, 2025	0.36	0.38	0.36	0.38	0.38	4.17%	1,960,000
Nov 14, 2025	0.38	0.42	0.36	0.36	0.36	-5.26%	12,570,000
Nov 13, 2025	0.37	0.39	0.36	0.38	0.38	5.56%	6,660,000
Nov 12, 2025	0.37	0.37	0.36	0.36	0.36	1.41%	1,110,000
Nov 11, 2025	0.36	0.37	0.35	0.36	0.36	-1.39%	1,310,000
Nov 10, 2025	0.36	0.37	0.36	0.36	0.36	-	1,130,000
Nov 7, 2025	0.37	0.37	0.35	0.36	0.36	-1.37%	1,880,000
Nov 6, 2025	0.37	0.37	0.36	0.37	0.37	-2.67%	1,610,000
Nov 5, 2025	0.37	0.38	0.36	0.38	0.38	-	1,880,000
Nov 4, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	1,490,000