ABR Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	3,700
Oct 23, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Oct 22, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Oct 21, 2025	0.41	0.41	0.41	0.41	0.41	-	29,100
Oct 17, 2025	0.41	0.41	0.41	0.41	0.41	-1.20%	2,900
Oct 16, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Oct 15, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	9,200
Oct 14, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Oct 13, 2025	0.42	0.42	0.42	0.42	0.42	-	100
Oct 10, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Oct 9, 2025	0.42	0.42	0.42	0.42	0.42	-	100
Oct 8, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Oct 7, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Oct 6, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Oct 3, 2025	0.42	0.42	0.42	0.42	0.42	-1.18%	86,100
Oct 2, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Oct 1, 2025	0.42	0.43	0.42	0.43	0.43	-1.16%	11,000
Sep 30, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Sep 29, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Sep 26, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Sep 25, 2025	0.43	0.43	0.43	0.43	0.43	3.61%	100
Sep 24, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Sep 23, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Sep 22, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Sep 19, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Sep 18, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Sep 17, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Sep 16, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Sep 15, 2025	0.42	0.42	0.42	0.42	0.42	-1.19%	13,000
Sep 12, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Sep 11, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Sep 10, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Sep 9, 2025	0.42	0.42	0.41	0.42	0.42	3.70%	60,100
Sep 8, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Sep 5, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Sep 4, 2025	0.41	0.41	0.41	0.41	0.40	1.25%	17,100
Sep 3, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Sep 2, 2025	0.41	0.42	0.40	0.40	0.40	-	6,100
Sep 1, 2025	0.40	0.40	0.40	0.40	0.40	-	93,500
Aug 29, 2025	0.40	0.40	0.40	0.40	0.40	-	60,500
Aug 28, 2025	0.41	0.41	0.40	0.40	0.40	-4.76%	150,900
Aug 27, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Aug 26, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	100
Aug 25, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Aug 22, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Aug 21, 2025	0.41	0.41	0.41	0.41	0.41	-	15,000
Aug 20, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Aug 19, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Aug 18, 2025	0.41	0.41	0.41	0.41	0.41	-	2,500
Aug 15, 2025	0.41	0.41	0.41	0.41	0.41	-	200