APCB Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	18.00	19.35	17.95	19.35	19.35	9.94%	6,279,841
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%	552,698
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
Mar 24, 2026	16.85	16.85	16.30	16.40	16.40	-0.91%	294,837
Mar 23, 2026	16.40	16.90	16.40	16.55	16.55	-2.36%	300,807
Mar 20, 2026	17.10	17.25	16.55	16.95	16.95	0.59%	514,599
Mar 19, 2026	17.20	17.45	16.50	16.85	16.85	-1.46%	862,857
Mar 18, 2026	17.70	17.70	16.50	17.10	17.10	3.95%	1,301,446
Mar 17, 2026	15.85	16.75	15.85	16.45	16.45	4.11%	865,596
Mar 16, 2026	15.85	16.20	15.55	15.80	15.80	0.32%	439,298
Mar 13, 2026	16.15	16.15	15.75	15.75	15.75	-3.37%	436,983
Mar 12, 2026	15.75	16.40	15.70	16.30	16.30	4.15%	1,293,821
Mar 11, 2026	15.95	15.95	15.55	15.65	15.65	-0.63%	380,853
Mar 10, 2026	16.30	16.35	15.65	15.75	15.75	-1.25%	770,497
Mar 9, 2026	15.05	16.00	14.85	15.95	15.95	2.24%	1,523,926
Mar 6, 2026	15.55	15.60	15.15	15.60	15.60	2.30%	408,976
Mar 5, 2026	15.65	15.80	15.20	15.25	15.25	-0.33%	365,495
Mar 4, 2026	15.40	15.80	14.80	15.30	15.30	-1.92%	695,591
Mar 3, 2026	15.40	15.80	15.00	15.60	15.60	2.30%	570,236
Mar 2, 2026	15.50	15.50	14.85	15.25	15.25	-2.24%	319,865
Feb 26, 2026	14.90	15.70	14.90	15.60	15.60	5.41%	745,576
Feb 25, 2026	14.70	14.80	14.60	14.80	14.80	0.34%	114,474
Feb 24, 2026	14.60	14.85	14.60	14.75	14.75	1.72%	108,275
Feb 23, 2026	14.35	14.70	14.35	14.50	14.50	1.05%	142,385
Feb 11, 2026	14.35	14.50	14.05	14.35	14.35	1.77%	167,306
Feb 10, 2026	14.25	14.25	14.05	14.10	14.10	-	106,664
Feb 9, 2026	14.75	14.75	14.10	14.10	14.10	-1.74%	159,232
Feb 6, 2026	14.50	14.50	14.20	14.35	14.35	-1.71%	105,395
Feb 5, 2026	14.80	14.80	14.60	14.60	14.60	-1.02%	49,703
Feb 4, 2026	14.55	14.80	14.45	14.75	14.75	2.08%	109,949
Feb 3, 2026	14.60	14.85	14.40	14.45	14.45	-	129,175
Feb 2, 2026	15.20	15.20	14.35	14.45	14.45	-5.25%	253,518