Abpro Holdings, Inc. (ABP)
NASDAQ: ABP · Real-Time Price · USD
4.850
+0.060 (1.25%)
Dec 19, 2025, 1:48 PM EST - Market open
Abpro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 4.64 | 4.80 | 4.54 | 4.79 | 4.79 | 0.21% | 12,770 |
| Dec 17, 2025 | 4.98 | 5.08 | 4.78 | 4.78 | 4.78 | -4.02% | 12,384 |
| Dec 16, 2025 | 5.51 | 5.64 | 4.59 | 4.98 | 4.98 | -13.69% | 25,330 |
| Dec 15, 2025 | 6.05 | 6.11 | 5.66 | 5.77 | 5.77 | -1.70% | 9,789 |
| Dec 12, 2025 | 5.91 | 6.38 | 5.55 | 5.87 | 5.87 | -1.01% | 31,616 |
| Dec 11, 2025 | 5.71 | 6.00 | 5.71 | 5.93 | 5.93 | 2.24% | 19,603 |
| Dec 10, 2025 | 5.88 | 6.00 | 5.61 | 5.80 | 5.80 | -2.36% | 20,313 |
| Dec 9, 2025 | 5.55 | 6.19 | 5.46 | 5.94 | 5.94 | 6.26% | 20,168 |
| Dec 8, 2025 | 5.68 | 5.76 | 5.41 | 5.59 | 5.59 | -3.79% | 16,052 |
| Dec 5, 2025 | 6.28 | 6.39 | 5.80 | 5.81 | 5.81 | -8.79% | 26,967 |
| Dec 4, 2025 | 5.62 | 6.39 | 5.46 | 6.37 | 6.37 | 11.95% | 22,180 |
| Dec 3, 2025 | 6.36 | 6.42 | 5.18 | 5.69 | 5.69 | -10.53% | 78,327 |
| Dec 2, 2025 | 6.49 | 6.49 | 6.32 | 6.36 | 6.36 | -2.00% | 8,199 |
| Dec 1, 2025 | 6.60 | 6.67 | 6.31 | 6.49 | 6.49 | -4.56% | 15,209 |
| Nov 28, 2025 | 6.80 | 6.80 | 6.39 | 6.80 | 6.80 | -0.15% | 10,379 |
| Nov 26, 2025 | 6.62 | 7.02 | 6.47 | 6.81 | 6.81 | -1.16% | 28,198 |
| Nov 25, 2025 | 6.81 | 7.00 | 6.62 | 6.89 | 6.89 | -0.29% | 8,684 |
| Nov 24, 2025 | 7.02 | 7.34 | 6.50 | 6.91 | 6.91 | -1.85% | 47,049 |
| Nov 21, 2025 | 6.37 | 7.06 | 6.09 | 7.04 | 7.04 | 10.52% | 37,016 |
| Nov 20, 2025 | 6.14 | 6.40 | 5.95 | 6.37 | 6.37 | 3.58% | 45,999 |
| Nov 19, 2025 | 6.10 | 6.15 | 5.91 | 6.15 | 6.15 | 0.16% | 23,622 |
| Nov 18, 2025 | 5.74 | 6.14 | 5.60 | 6.14 | 6.14 | 5.14% | 41,101 |
| Nov 17, 2025 | 5.46 | 5.92 | 5.34 | 5.84 | 5.84 | 6.38% | 47,424 |
| Nov 14, 2025 | 5.87 | 5.91 | 5.37 | 5.49 | 5.49 | -6.71% | 31,643 |
| Nov 13, 2025 | 5.91 | 6.05 | 5.80 | 5.89 | 5.89 | -2.40% | 11,127 |
| Nov 12, 2025 | 5.97 | 6.14 | 5.89 | 6.03 | 6.03 | 0.84% | 37,683 |
| Nov 11, 2025 | 5.79 | 6.00 | 5.59 | 5.98 | 5.98 | 2.75% | 12,064 |
| Nov 10, 2025 | 5.65 | 5.96 | 5.47 | 5.82 | 5.82 | 3.56% | 29,995 |
| Nov 7, 2025 | 5.57 | 5.77 | 5.25 | 5.62 | 5.62 | 0.09% | 67,501 |
| Nov 6, 2025 | 5.50 | 5.66 | 5.36 | 5.62 | 5.62 | 1.17% | 39,406 |
| Nov 5, 2025 | 5.51 | 5.73 | 5.10 | 5.55 | 5.55 | 4.13% | 96,905 |
| Nov 4, 2025 | 6.26 | 6.48 | 5.27 | 5.33 | 5.33 | 1.14% | 3,215,537 |
| Nov 3, 2025 | 5.03 | 5.50 | 4.63 | 5.27 | 5.27 | -3.59% | 222,992 |
| Oct 31, 2025 | 5.72 | 5.72 | 5.40 | 5.47 | 5.47 | -7.04% | 89,301 |
| Oct 30, 2025 | 5.97 | 5.99 | 5.73 | 5.88 | 5.88 | -2.29% | 38,836 |
| Oct 29, 2025 | 6.00 | 6.17 | 5.96 | 6.02 | 6.02 | -0.89% | 47,305 |
| Oct 28, 2025 | 6.22 | 6.22 | 5.96 | 6.07 | 6.07 | -2.55% | 31,754 |
| Oct 27, 2025 | 6.15 | 6.26 | 5.96 | 6.23 | 6.23 | 3.85% | 67,020 |
| Oct 24, 2025 | 6.18 | 6.36 | 5.57 | 6.00 | 6.00 | -0.05% | 74,752 |
| Oct 23, 2025 | 5.85 | 6.27 | 5.76 | 6.00 | 6.00 | -3.33% | 125,320 |
| Oct 22, 2025 | 5.98 | 6.28 | 5.74 | 6.21 | 6.21 | 3.19% | 123,614 |
| Oct 21, 2025 | 6.01 | 6.23 | 5.58 | 6.02 | 6.02 | -9.88% | 530,252 |
| Oct 20, 2025 | 5.58 | 6.87 | 5.55 | 6.68 | 6.68 | 17.41% | 1,013,034 |
| Oct 17, 2025 | 5.79 | 5.85 | 5.41 | 5.69 | 5.69 | 0.85% | 29,344 |
| Oct 16, 2025 | 6.27 | 6.28 | 5.46 | 5.64 | 5.64 | -10.43% | 72,377 |
| Oct 15, 2025 | 5.58 | 6.30 | 5.58 | 6.30 | 6.30 | 10.47% | 120,474 |
| Oct 14, 2025 | 5.22 | 5.76 | 5.18 | 5.70 | 5.70 | 3.26% | 68,201 |
| Oct 13, 2025 | 5.82 | 5.93 | 5.24 | 5.52 | 5.52 | - | 57,182 |
| Oct 10, 2025 | 5.87 | 6.12 | 5.34 | 5.52 | 5.52 | -6.84% | 109,023 |
| Oct 9, 2025 | 5.82 | 6.06 | 5.74 | 5.93 | 5.93 | 3.95% | 51,931 |