AbaCore Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.33	0.33	0.32	0.33	0.33	-	2,010,000
May 5, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	3,940,000
May 4, 2026	0.32	0.33	0.31	0.32	0.32	-1.54%	2,950,000
Apr 30, 2026	0.32	0.33	0.32	0.33	0.33	-	6,590,000
Apr 29, 2026	0.32	0.34	0.32	0.33	0.33	1.56%	4,580,000
Apr 28, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	4,040,000
Apr 27, 2026	0.34	0.35	0.32	0.33	0.33	-2.94%	9,680,000
Apr 24, 2026	0.36	0.37	0.34	0.34	0.34	-4.23%	12,090,000
Apr 23, 2026	0.34	0.36	0.33	0.36	0.36	7.58%	16,090,000
Apr 22, 2026	0.32	0.34	0.31	0.33	0.33	3.13%	6,250,000
Apr 21, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	1,230,000
Apr 20, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	1,820,000
Apr 17, 2026	0.32	0.33	0.32	0.32	0.32	-	1,100,000
Apr 16, 2026	0.33	0.34	0.31	0.32	0.32	-3.03%	11,880,000
Apr 15, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	300,000
Apr 14, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	3,710,000
Apr 13, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	2,830,000
Apr 10, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	2,410,000
Apr 8, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	5,670,000
Apr 7, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	4,590,000
Apr 6, 2026	0.32	0.33	0.31	0.32	0.32	-1.54%	3,560,000
Apr 1, 2026	0.32	0.33	0.31	0.33	0.33	3.17%	4,400,000
Mar 31, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	3,760,000
Mar 30, 2026	0.33	0.33	0.31	0.33	0.33	-	2,420,000
Mar 27, 2026	0.32	0.33	0.32	0.33	0.33	-	4,250,000
Mar 26, 2026	0.34	0.34	0.32	0.33	0.33	-1.52%	880,000
Mar 25, 2026	0.32	0.34	0.31	0.33	0.33	3.13%	4,960,000
Mar 24, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	5,040,000
Mar 23, 2026	0.32	0.33	0.31	0.31	0.31	-7.58%	11,130,000
Mar 19, 2026	0.33	0.33	0.32	0.33	0.33	-	7,110,000
Mar 18, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	7,010,000
Mar 17, 2026	0.35	0.35	0.33	0.34	0.34	-	2,800,000
Mar 16, 2026	0.35	0.35	0.33	0.34	0.34	-5.56%	13,020,000
Mar 13, 2026	0.36	0.37	0.35	0.36	0.36	-1.37%	3,020,000
Mar 12, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	5,240,000
Mar 11, 2026	0.37	0.38	0.36	0.38	0.38	2.74%	4,060,000
Mar 10, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	3,620,000
Mar 9, 2026	0.37	0.38	0.34	0.36	0.36	-5.26%	14,620,000
Mar 6, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	15,350,000
Mar 5, 2026	0.36	0.40	0.36	0.39	0.39	5.48%	36,530,000
Mar 4, 2026	0.38	0.38	0.34	0.37	0.37	-3.95%	15,410,000
Mar 3, 2026	0.38	0.38	0.36	0.38	0.38	1.33%	21,630,000
Mar 2, 2026	0.39	0.39	0.37	0.38	0.38	-3.85%	11,070,000
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