AboCom Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	13.90	14.20	13.15	13.15	13.15	-5.05%	1,105,713
May 7, 2026	13.80	14.25	13.70	13.85	13.85	0.36%	627,710
May 6, 2026	13.60	13.80	13.50	13.80	13.80	0.73%	683,503
May 5, 2026	13.50	13.90	13.50	13.70	13.70	1.86%	578,177
May 4, 2026	13.50	13.70	13.40	13.45	13.45	0.75%	481,843
Apr 30, 2026	13.70	13.70	13.20	13.35	13.35	-	403,043
Apr 29, 2026	12.95	13.75	12.95	13.35	13.35	3.09%	511,797
Apr 28, 2026	13.45	13.60	12.80	12.95	12.95	-3.72%	722,886
Apr 27, 2026	13.90	13.95	13.45	13.45	13.45	-1.82%	643,791
Apr 24, 2026	14.05	14.15	13.40	13.70	13.70	-1.44%	702,493
Apr 23, 2026	14.30	14.75	13.30	13.90	13.90	-1.77%	1,587,006
Apr 22, 2026	14.40	14.40	13.85	14.15	14.15	0.71%	1,076,824
Apr 21, 2026	13.85	14.20	13.70	14.05	14.05	3.31%	1,179,163
Apr 20, 2026	13.65	14.75	13.50	13.60	13.60	-2.16%	1,759,298
Apr 17, 2026	12.70	13.90	12.70	13.90	13.90	9.88%	2,552,454
Apr 16, 2026	12.90	12.90	12.50	12.65	12.65	0.80%	387,908
Apr 15, 2026	12.10	12.80	12.10	12.55	12.55	3.72%	603,998
Apr 14, 2026	12.20	12.35	12.10	12.10	12.10	-0.82%	388,119
Apr 13, 2026	12.35	12.35	12.10	12.20	12.20	-0.81%	394,999
Apr 10, 2026	12.45	12.60	12.25	12.30	12.30	-1.99%	443,837
Apr 9, 2026	12.50	12.65	12.20	12.55	12.55	0.40%	568,780
Apr 8, 2026	12.55	12.60	12.30	12.50	12.50	0.81%	368,260
Apr 7, 2026	12.25	12.45	12.15	12.40	12.40	0.81%	263,581
Apr 2, 2026	12.35	12.50	12.20	12.30	12.30	-	278,815
Apr 1, 2026	12.40	12.80	12.30	12.30	12.30	-0.40%	398,292
Mar 31, 2026	12.85	12.85	12.35	12.35	12.35	-3.89%	503,771
Mar 30, 2026	12.90	13.05	12.65	12.85	12.85	-1.91%	519,312
Mar 27, 2026	12.90	13.15	12.80	13.10	13.10	1.16%	341,958
Mar 26, 2026	13.50	13.50	12.95	12.95	12.95	-3.00%	508,899
Mar 25, 2026	13.35	13.70	13.25	13.35	13.35	2.69%	372,906
Mar 24, 2026	13.95	14.15	12.95	13.00	13.00	-4.41%	933,083
Mar 23, 2026	14.30	14.30	13.20	13.60	13.60	-3.20%	978,466
Mar 20, 2026	14.10	14.75	13.95	14.05	14.05	0.36%	996,987
Mar 19, 2026	13.85	14.35	13.70	14.00	14.00	-	946,322
Mar 18, 2026	14.65	15.30	13.95	14.00	14.00	-1.06%	2,458,385
Mar 17, 2026	12.90	14.15	12.90	14.15	14.15	9.69%	1,258,393
Mar 16, 2026	13.40	13.55	12.90	12.90	12.90	-2.27%	581,456
Mar 13, 2026	13.00	13.80	12.70	13.20	13.20	1.54%	647,707
Mar 12, 2026	12.95	13.25	12.70	13.00	13.00	0.39%	350,507
Mar 11, 2026	13.00	13.15	12.65	12.95	12.95	-	661,771
Mar 10, 2026	13.20	13.40	12.75	12.95	12.95	-1.15%	559,748
Mar 9, 2026	13.20	13.25	12.75	13.10	13.10	-4.73%	1,121,306
Mar 6, 2026	13.70	14.05	13.25	13.75	13.75	-0.36%	528,661
Mar 5, 2026	13.65	14.25	13.60	13.80	13.80	2.99%	909,857
Mar 4, 2026	14.05	14.10	13.20	13.40	13.40	-7.90%	1,701,524
Mar 3, 2026	15.60	15.75	14.40	14.55	14.55	-3.00%	4,204,432
Mar 2, 2026	13.40	15.00	13.15	15.00	15.00	9.89%	4,909,558
Feb 26, 2026	12.40	13.65	12.40	13.65	13.65	9.64%	1,436,952
Feb 25, 2026	13.00	13.00	12.40	12.45	12.45	-3.49%	568,321
Feb 24, 2026	12.60	13.00	12.50	12.90	12.90	2.38%	602,943