Abpro Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	0.35	0.36	0.29	0.33	0.33	2.10%	496,485
Apr 23, 2025	0.28	0.33	0.28	0.32	0.32	21.42%	267,061
Apr 22, 2025	0.25	0.27	0.25	0.27	0.27	15.58%	195,208
Apr 21, 2025	0.26	0.27	0.23	0.23	0.23	-10.47%	234,976
Apr 17, 2025	0.26	0.27	0.23	0.26	0.26	4.88%	277,597
Apr 16, 2025	0.29	0.29	0.23	0.25	0.25	-6.46%	184,415
Apr 15, 2025	0.29	0.29	0.25	0.26	0.26	-10.85%	156,922
Apr 14, 2025	0.30	0.30	0.27	0.30	0.30	6.88%	142,931
Apr 11, 2025	0.27	0.28	0.25	0.28	0.28	5.42%	169,061
Apr 10, 2025	0.27	0.28	0.26	0.26	0.26	0.69%	127,106
Apr 9, 2025	0.27	0.28	0.25	0.26	0.26	-5.25%	227,985
Apr 8, 2025	0.30	0.33	0.23	0.27	0.27	-10.09%	972,948
Apr 7, 2025	0.35	0.35	0.28	0.31	0.31	-10.24%	259,798
Apr 4, 2025	0.40	0.42	0.33	0.34	0.34	-5.82%	90,535
Apr 3, 2025	0.40	0.42	0.36	0.36	0.36	-11.97%	125,146
Apr 2, 2025	0.49	0.49	0.40	0.41	0.41	-4.74%	134,011
Apr 1, 2025	0.43	0.45	0.41	0.43	0.43	3.99%	14,435
Mar 31, 2025	0.43	0.44	0.41	0.41	0.41	-1.43%	20,397
Mar 28, 2025	0.41	0.45	0.41	0.42	0.42	2.04%	6,922
Mar 27, 2025	0.41	0.43	0.41	0.41	0.41	-0.10%	49,521
Mar 26, 2025	0.46	0.48	0.41	0.41	0.41	-4.63%	65,039
Mar 25, 2025	0.43	0.49	0.43	0.43	0.43	-9.45%	33,064
Mar 24, 2025	0.45	0.48	0.44	0.48	0.48	4.54%	58,723
Mar 21, 2025	0.46	0.51	0.42	0.46	0.46	-0.41%	137,622
Mar 20, 2025	0.51	0.51	0.45	0.46	0.46	-5.23%	85,527
Mar 19, 2025	0.54	0.54	0.48	0.48	0.48	-7.00%	65,530
Mar 18, 2025	0.50	0.52	0.45	0.52	0.52	4.86%	67,259
Mar 17, 2025	0.47	0.50	0.44	0.50	0.50	3.53%	34,825
Mar 14, 2025	0.47	0.49	0.44	0.48	0.48	1.83%	71,640
Mar 13, 2025	0.48	0.52	0.46	0.47	0.47	-3.41%	42,357
Mar 12, 2025	0.49	0.52	0.45	0.49	0.49	-0.31%	53,581
Mar 11, 2025	0.48	0.50	0.45	0.49	0.49	0.93%	55,713
Mar 10, 2025	0.52	0.57	0.48	0.48	0.48	-5.10%	80,233
Mar 7, 2025	0.52	0.55	0.50	0.51	0.51	-4.01%	48,748
Mar 6, 2025	0.56	0.56	0.50	0.53	0.53	-3.40%	29,166
Mar 5, 2025	0.51	0.56	0.49	0.55	0.55	4.36%	37,434
Mar 4, 2025	0.50	0.55	0.48	0.53	0.53	3.33%	52,939
Mar 3, 2025	0.60	0.60	0.50	0.51	0.51	-16.76%	62,890
Feb 28, 2025	0.58	0.62	0.57	0.61	0.61	5.64%	13,353
Feb 27, 2025	0.67	0.73	0.57	0.58	0.58	-12.77%	101,285
Feb 26, 2025	0.71	0.72	0.65	0.66	0.66	-3.01%	145,892
Feb 25, 2025	0.76	0.77	0.68	0.69	0.69	-9.86%	64,552
Feb 24, 2025	0.92	0.93	0.76	0.76	0.76	-9.14%	106,682
Feb 21, 2025	0.98	1.00	0.75	0.84	0.84	-10.96%	104,760
Feb 20, 2025	0.97	0.99	0.92	0.94	0.94	-4.41%	29,773
Feb 19, 2025	1.00	1.08	0.97	0.98	0.98	-2.63%	27,782
Feb 18, 2025	1.04	1.16	1.01	1.01	1.01	-2.88%	58,933
Feb 14, 2025	1.11	1.11	1.00	1.04	1.04	2.97%	13,797
Feb 13, 2025	0.99	1.03	0.98	1.01	1.01	1.81%	15,662
Feb 12, 2025	0.96	1.05	0.96	0.99	0.99	0.20%	10,574