AbaCore Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.39	0.40	0.39	0.39	0.39	-	25,930,000
Feb 26, 2026	0.38	0.41	0.38	0.39	0.39	4.00%	47,350,000
Feb 25, 2026	0.38	0.39	0.37	0.38	0.38	-	13,050,000
Feb 24, 2026	0.37	0.40	0.36	0.38	0.38	4.17%	52,870,000
Feb 23, 2026	0.36	0.37	0.36	0.36	0.36	-	10,790,000
Feb 20, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	3,720,000
Feb 19, 2026	0.35	0.36	0.34	0.36	0.36	4.41%	3,430,000
Feb 18, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	4,820,000
Feb 16, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	6,710,000
Feb 13, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	5,590,000
Feb 12, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	3,270,000
Feb 11, 2026	0.37	0.37	0.36	0.36	0.36	-	19,810,000
Feb 10, 2026	0.33	0.37	0.33	0.36	0.36	10.77%	33,160,000
Feb 9, 2026	0.32	0.33	0.32	0.33	0.33	-1.52%	1,130,000
Feb 6, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	1,330,000
Feb 5, 2026	0.32	0.33	0.32	0.33	0.33	-1.52%	930,000
Feb 4, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	2,550,000
Feb 3, 2026	0.32	0.34	0.32	0.33	0.33	1.56%	14,590,000
Feb 2, 2026	0.32	0.33	0.32	0.32	0.32	-	4,010,000
Jan 30, 2026	0.32	0.32	0.32	0.32	0.32	-	910,000
Jan 29, 2026	0.32	0.32	0.32	0.32	0.32	-	2,770,000
Jan 28, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	2,220,000
Jan 27, 2026	0.33	0.33	0.32	0.33	0.33	-	2,690,000
Jan 26, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	4,780,000
Jan 23, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	4,210,000
Jan 22, 2026	0.32	0.33	0.32	0.32	0.32	-	1,920,000
Jan 21, 2026	0.32	0.32	0.31	0.32	0.32	-	630,000
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