APCB Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	19.25	19.70	19.00	19.60	19.60	1.03%	1,045,830
Jun 4, 2026	19.75	19.75	19.35	19.40	19.40	-1.77%	779,134
Jun 3, 2026	19.75	19.95	19.40	19.75	19.75	1.02%	1,116,087
Jun 2, 2026	20.05	20.05	19.10	19.55	19.55	-2.01%	1,300,521
Jun 1, 2026	20.20	20.20	19.60	19.95	19.95	0.25%	1,852,452
May 29, 2026	20.50	20.50	19.80	19.90	19.90	-1.24%	2,425,316
May 28, 2026	19.80	21.40	19.75	20.15	20.15	2.54%	3,547,497
May 27, 2026	19.80	20.00	19.25	19.65	19.65	-	1,763,622
May 26, 2026	20.00	20.10	19.60	19.65	19.65	-1.01%	1,605,491
May 25, 2026	19.70	20.20	19.50	19.85	19.85	2.06%	1,687,816
May 22, 2026	19.00	19.65	18.90	19.45	19.45	1.04%	1,492,845
May 21, 2026	19.20	19.35	19.10	19.25	19.25	1.32%	857,408
May 20, 2026	18.80	19.40	18.75	19.00	19.00	2.70%	1,254,499
May 19, 2026	18.25	18.90	18.25	18.50	18.50	-0.27%	728,149
May 18, 2026	18.15	18.85	18.05	18.55	18.55	-0.27%	827,018
May 15, 2026	19.00	19.45	18.50	18.60	18.60	-1.85%	1,318,192
May 14, 2026	19.40	19.45	18.75	18.95	18.95	-3.07%	2,684,685
May 13, 2026	20.00	20.15	19.40	19.55	19.55	-3.93%	2,244,940
May 12, 2026	20.35	20.70	19.80	20.35	20.35	1.75%	2,747,826
May 11, 2026	19.80	20.85	19.70	20.00	20.00	-8.26%	7,092,453
May 8, 2026	22.15	22.55	21.80	21.80	21.80	-9.92%	5,126,816
May 7, 2026	24.20	24.20	24.10	24.20	24.20	10.00%	9,910,997
May 6, 2026	20.20	22.00	19.80	22.00	22.00	10.00%	10,594,360
May 5, 2026	18.90	20.50	18.80	20.00	20.00	5.26%	1,836,269
May 4, 2026	19.00	19.15	18.65	19.00	19.00	-0.52%	1,513,425
Apr 30, 2026	20.10	20.25	19.10	19.10	19.10	-4.50%	1,300,404
Apr 29, 2026	19.60	20.50	19.40	20.00	20.00	2.56%	1,819,341
Apr 28, 2026	20.15	20.70	19.45	19.50	19.50	-3.47%	4,417,566
Apr 27, 2026	21.25	21.25	18.30	20.20	20.20	4.39%	13,954,590
Apr 24, 2026	18.00	19.35	17.95	19.35	19.35	9.94%	6,281,934
Apr 23, 2026	18.10	18.10	17.30	17.60	17.60	-2.76%	903,659
Apr 22, 2026	18.00	18.40	18.00	18.10	18.10	-1.09%	553,806
Apr 21, 2026	18.40	18.45	18.15	18.30	18.30	-0.54%	555,819
Apr 20, 2026	18.10	18.80	18.05	18.40	18.40	2.79%	994,735
Apr 17, 2026	17.90	18.80	17.80	17.90	17.90	0.56%	1,404,327
Apr 16, 2026	17.35	18.00	17.25	17.80	17.80	2.59%	983,780
Apr 15, 2026	17.80	17.80	17.25	17.35	17.35	-0.57%	713,572
Apr 14, 2026	16.70	17.60	16.60	17.45	17.45	5.76%	1,754,068
Apr 13, 2026	16.55	16.95	16.40	16.50	16.50	0.30%	309,736
Apr 10, 2026	16.50	16.80	16.30	16.45	16.45	-	243,467
Apr 9, 2026	16.40	16.95	16.30	16.45	16.45	0.92%	475,797
Apr 8, 2026	15.95	16.35	15.95	16.30	16.30	2.84%	225,594
Apr 7, 2026	16.25	16.35	15.85	15.85	15.85	-2.46%	216,527
Apr 2, 2026	16.20	16.40	16.10	16.25	16.25	0.31%	201,605
Apr 1, 2026	16.50	16.50	16.20	16.20	16.20	-	222,268
Mar 31, 2026	16.45	16.70	16.10	16.20	16.20	-1.52%	311,800
Mar 30, 2026	16.30	16.45	15.85	16.45	16.45	-	241,849
Mar 27, 2026	16.35	16.50	16.25	16.45	16.45	0.61%	207,435
Mar 26, 2026	16.60	16.60	16.35	16.35	16.35	-0.61%	189,513
Mar 25, 2026	16.70	16.75	16.40	16.45	16.45	0.30%	256,232