AbaCore Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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