AbaCore Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.37	0.37	0.34	0.35	0.35	-2.82%	9,580,000
Aug 27, 2026	0.38	0.38	0.36	0.36	0.36	-5.33%	13,910,000
Aug 26, 2026	0.34	0.38	0.34	0.38	0.38	10.29%	26,430,000
Aug 25, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	2,870,000
Aug 24, 2026	0.34	0.35	0.33	0.34	0.34	-1.47%	6,140,000
Aug 20, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	5,380,000
Aug 19, 2026	0.33	0.34	0.33	0.33	0.33	-	1,830,000
Aug 18, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	3,500,000
Aug 17, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	3,980,000
Aug 14, 2026	0.33	0.33	0.33	0.33	0.33	-	3,220,000
Aug 13, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	690,000
Aug 12, 2026	0.33	0.34	0.33	0.33	0.33	-1.52%	3,000,000
Aug 11, 2026	0.33	0.34	0.32	0.33	0.33	-1.49%	7,910,000
Aug 10, 2026	0.34	0.34	0.33	0.34	0.34	-	5,890,000
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