Abonmax Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	40.00	40.85	39.35	39.85	39.85	-3.28%	510,869
Apr 16, 2026	39.70	43.50	39.50	41.20	41.20	3.78%	735,385
Apr 15, 2026	40.30	40.30	39.20	39.70	39.70	0.76%	319,253
Apr 14, 2026	40.00	41.70	39.10	39.40	39.40	-1.01%	665,235
Apr 13, 2026	37.75	41.60	37.70	39.80	39.80	5.01%	646,994
Apr 10, 2026	39.15	39.50	37.90	37.90	37.90	-0.66%	265,109
Apr 9, 2026	39.75	39.75	37.65	38.15	38.15	-4.63%	607,719
Apr 8, 2026	38.40	42.50	38.40	40.00	40.00	2.17%	285,493
Apr 7, 2026	39.05	39.55	37.60	39.15	39.15	0.26%	303,939
Apr 2, 2026	41.00	41.00	38.90	39.05	39.05	-3.46%	209,521
Apr 1, 2026	41.50	41.50	39.35	40.45	40.45	2.53%	293,686
Mar 31, 2026	41.05	41.05	37.10	39.45	39.45	-3.90%	406,843
Mar 30, 2026	42.00	42.00	39.65	41.05	41.05	-3.86%	605,044
Mar 27, 2026	44.85	44.85	41.95	42.70	42.70	-4.79%	261,769
Mar 26, 2026	45.95	46.05	43.30	44.85	44.85	-1.54%	308,539
Mar 25, 2026	45.75	46.00	45.25	45.55	45.55	1.33%	165,898
Mar 24, 2026	48.50	48.50	44.55	44.95	44.95	-1.86%	259,783
Mar 23, 2026	47.00	47.30	44.80	45.80	45.80	-3.78%	336,988
Mar 20, 2026	49.50	49.55	47.35	47.60	47.60	-2.56%	293,128
Mar 19, 2026	51.20	51.30	48.65	48.85	48.85	-4.59%	485,031
Mar 18, 2026	49.70	52.40	49.70	51.20	51.20	3.43%	573,875
Mar 17, 2026	51.50	51.50	49.50	49.50	49.50	-2.17%	451,238
Mar 16, 2026	49.70	51.80	48.30	50.60	50.60	0.60%	610,127
Mar 13, 2026	47.90	50.30	46.50	50.30	50.30	5.01%	314,178
Mar 12, 2026	48.70	49.40	47.80	47.90	47.90	-1.64%	170,740
Mar 11, 2026	47.05	49.50	47.05	48.70	48.70	3.51%	428,239
Mar 10, 2026	47.10	48.20	46.30	47.05	47.05	2.51%	355,880
Mar 9, 2026	49.10	49.10	45.90	45.90	45.90	-10.00%	515,031
Mar 6, 2026	51.80	51.80	49.95	51.00	51.00	-1.73%	242,420
Mar 5, 2026	52.00	54.00	51.20	51.90	51.90	0.78%	315,449
Mar 4, 2026	53.10	53.60	49.45	51.50	51.50	-6.19%	581,319
Mar 3, 2026	58.00	58.00	54.90	54.90	54.90	-4.36%	460,769
Mar 2, 2026	57.90	58.40	57.10	57.40	57.40	-3.04%	345,691
Feb 26, 2026	58.20	60.10	58.00	59.20	59.20	2.07%	413,718
Feb 25, 2026	58.80	59.00	57.10	58.00	58.00	-2.52%	480,853
Feb 24, 2026	60.10	62.80	58.80	59.50	59.50	-2.62%	930,692
Feb 23, 2026	56.30	61.10	56.30	61.10	61.10	9.89%	1,068,574
Feb 11, 2026	56.30	56.30	54.80	55.60	55.60	-1.24%	357,379
Feb 10, 2026	56.20	58.10	56.20	56.30	56.30	-3.60%	474,966
Feb 9, 2026	57.30	59.00	56.40	58.40	58.40	2.46%	410,519
Feb 6, 2026	56.40	57.90	54.20	57.00	57.00	1.06%	547,909
Feb 5, 2026	59.50	60.00	56.40	56.40	56.40	-4.89%	569,798
Feb 4, 2026	57.80	59.90	57.60	59.30	59.30	2.60%	353,725
Feb 3, 2026	61.00	61.00	57.20	57.80	57.80	-2.69%	557,545
Feb 2, 2026	61.60	61.80	58.00	59.40	59.40	-3.57%	723,375
Jan 30, 2026	67.00	67.00	61.00	61.60	61.60	-8.47%	1,310,991
Jan 29, 2026	67.00	69.90	66.60	67.30	67.30	1.05%	658,927
Jan 28, 2026	66.60	67.90	66.00	66.60	66.60	-	477,987
Jan 27, 2026	70.30	70.60	65.00	66.60	66.60	-4.99%	1,246,162
Jan 26, 2026	70.70	71.90	70.00	70.10	70.10	-0.85%	516,525