AbaCore Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.36	0.36	0.33	0.34	0.34	-4.29%	5,980,000
Aug 6, 2026	0.36	0.36	0.34	0.35	0.35	-1.41%	5,940,000
Aug 5, 2026	0.33	0.36	0.33	0.36	0.36	5.97%	14,920,000
Aug 4, 2026	0.34	0.34	0.32	0.34	0.34	1.52%	4,120,000
Aug 3, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	1,630,000
Jul 31, 2026	0.33	0.33	0.33	0.33	0.33	-	2,620,000
Jul 30, 2026	0.32	0.33	0.32	0.33	0.33	-	1,550,000
Jul 29, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	1,220,000
Jul 28, 2026	0.32	0.33	0.31	0.32	0.32	-3.08%	3,820,000
Jul 27, 2026	0.32	0.33	0.32	0.33	0.33	-	1,480,000
Jul 24, 2026	0.31	0.33	0.31	0.33	0.33	3.17%	3,110,000
Jul 23, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	1,830,000
Jul 22, 2026	0.33	0.34	0.32	0.33	0.33	-2.99%	2,440,000
Jul 21, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	6,300,000
Jul 20, 2026	0.34	0.35	0.34	0.34	0.34	-	840,000
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