AbaCore Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.34	0.35	0.34	0.34	0.34	-	5,020,000
Jul 16, 2026	0.33	0.34	0.33	0.34	0.34	1.49%	3,470,000
Jul 15, 2026	0.35	0.35	0.33	0.34	0.34	-1.47%	5,050,000
Jul 14, 2026	0.32	0.35	0.32	0.34	0.34	6.25%	17,580,000
Jul 13, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	2,990,000
Jul 10, 2026	0.32	0.32	0.31	0.32	0.32	-	1,810,000
Jul 9, 2026	0.31	0.32	0.31	0.32	0.32	-	2,340,000
Jul 8, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	2,120,000
Jul 7, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	3,850,000
Jul 6, 2026	0.32	0.32	0.31	0.31	0.31	-	1,060,000
Jul 3, 2026	0.31	0.31	0.31	0.31	0.31	-	130,000
Jul 2, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	1,040,000
Jul 1, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	2,360,000
Jun 30, 2026	0.32	0.32	0.30	0.31	0.31	-1.61%	1,930,000
Jun 29, 2026	0.29	0.32	0.29	0.31	0.31	5.08%	6,480,000
Jun 26, 2026	0.30	0.30	0.29	0.30	0.30	-	490,000
Jun 25, 2026	0.30	0.30	0.29	0.30	0.30	-	1,430,000
Jun 24, 2026	0.30	0.30	0.29	0.30	0.30	-	520,000
Jun 23, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	390,000
Jun 22, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	1,950,000
Jun 19, 2026	0.30	0.31	0.30	0.30	0.30	-	540,000
Jun 18, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	1,920,000
Jun 17, 2026	0.29	0.29	0.28	0.29	0.29	-	2,180,000
Jun 16, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	2,950,000
Jun 15, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	3,060,000
Jun 11, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	2,140,000
Jun 10, 2026	0.31	0.31	0.30	0.31	0.31	-	1,120,000
Jun 9, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	930,000
Jun 8, 2026	0.32	0.32	0.31	0.32	0.32	-	860,000
Jun 5, 2026	0.32	0.32	0.31	0.32	0.32	-	290,000
Jun 4, 2026	0.32	0.32	0.31	0.32	0.32	-	480,000
Jun 3, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	1,490,000
Jun 2, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	2,250,000
Jun 1, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	1,180,000
May 29, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	2,190,000
May 28, 2026	0.33	0.33	0.31	0.32	0.32	-1.54%	2,780,000
May 26, 2026	0.33	0.33	0.32	0.33	0.33	-	560,000
May 25, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	1,910,000
May 22, 2026	0.32	0.33	0.32	0.32	0.32	-	2,220,000
May 21, 2026	0.32	0.33	0.32	0.32	0.32	-	3,840,000
May 20, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	3,080,000
May 19, 2026	0.33	0.33	0.32	0.33	0.33	-	1,060,000
May 18, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	2,660,000
May 15, 2026	0.33	0.33	0.32	0.33	0.33	-	2,030,000
May 14, 2026	0.33	0.33	0.33	0.33	0.33	-	370,000
May 13, 2026	0.34	0.34	0.32	0.33	0.33	-	1,100,000
May 12, 2026	0.33	0.34	0.33	0.33	0.33	-	1,250,000
May 11, 2026	0.34	0.34	0.33	0.33	0.33	1.54%	6,200,000
May 8, 2026	0.33	0.34	0.32	0.33	0.33	-	26,830,000
May 7, 2026	0.33	0.33	0.32	0.33	0.33	-	1,510,000