Abpro Holdings, Inc. (ABP)
NASDAQ: ABP · Real-Time Price · USD
0.1896
+0.0016 (0.85%)
At close: Oct 17, 2025, 4:00 PM EDT
0.1975
+0.0079 (4.17%)
After-hours: Oct 17, 2025, 7:57 PM EDT
Abpro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 0.85% | 880,332 |
| Oct 16, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -10.43% | 2,171,342 |
| Oct 15, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.47% | 3,614,238 |
| Oct 14, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 3.26% | 2,046,044 |
| Oct 13, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | - | 1,715,488 |
| Oct 10, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -6.84% | 3,270,704 |
| Oct 9, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.95% | 1,557,934 |
| Oct 8, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -6.03% | 3,497,406 |
| Oct 7, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.48% | 3,525,040 |
| Oct 6, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -6.14% | 4,102,136 |
| Oct 3, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -7.97% | 3,818,735 |
| Oct 2, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.74% | 4,966,363 |
| Oct 1, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.13% | 2,409,579 |
| Sep 30, 2025 | 0.24 | 0.25 | 0.21 | 0.22 | 0.22 | -12.73% | 4,913,848 |
| Sep 29, 2025 | 0.22 | 0.28 | 0.22 | 0.26 | 0.26 | 17.90% | 10,193,152 |
| Sep 26, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.16% | 2,173,566 |
| Sep 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.91% | 2,394,069 |
| Sep 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 7.90% | 3,089,701 |
| Sep 23, 2025 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -11.57% | 4,026,901 |
| Sep 22, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -2.62% | 8,171,892 |
| Sep 19, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 22.00% | 19,593,239 |
| Sep 18, 2025 | 0.19 | 0.22 | 0.19 | 0.20 | 0.20 | 3.63% | 8,761,385 |
| Sep 17, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 6.10% | 3,189,801 |
| Sep 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.05% | 1,145,956 |
| Sep 15, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 2.19% | 2,453,722 |
| Sep 12, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 9.40% | 3,245,618 |
| Sep 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.15% | 4,409,962 |
| Sep 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.58% | 3,457,467 |
| Sep 9, 2025 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | -21.47% | 12,233,267 |
| Sep 8, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.16% | 3,852,018 |
| Sep 5, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -12.24% | 4,461,706 |
| Sep 4, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -4.30% | 2,443,217 |
| Sep 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.55% | 1,082,788 |
| Sep 2, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.86% | 3,055,357 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.57% | 3,628,023 |
| Aug 28, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.53% | 1,341,104 |
| Aug 27, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 1.07% | 2,797,232 |
| Aug 26, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.10% | 2,287,015 |
| Aug 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.57% | 1,762,063 |
| Aug 22, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.05% | 2,392,561 |
| Aug 21, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -1.21% | 1,361,234 |
| Aug 20, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -0.48% | 2,582,044 |
| Aug 19, 2025 | 0.27 | 0.28 | 0.24 | 0.25 | 0.25 | -8.07% | 4,127,121 |
| Aug 18, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.50% | 1,640,081 |
| Aug 15, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 5.72% | 1,367,412 |
| Aug 14, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -8.34% | 2,543,433 |
| Aug 13, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 12.04% | 5,018,574 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.05% | 2,436,300 |
| Aug 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.65% | 3,159,940 |
| Aug 8, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 2.71% | 3,107,163 |