Abpro Holdings, Inc. (ABP)
NASDAQ: ABP · Real-Time Price · USD
0.2103
-0.0020 (-0.94%)
At close: Jun 6, 2025, 4:00 PM
0.2097
-0.0006 (-0.29%)
After-hours: Jun 6, 2025, 4:47 PM EDT

Abpro Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.200.220.200.21--3.44%610,100
Jun 5, 20250.210.210.200.210.210.52%628,465
Jun 4, 20250.220.220.210.210.21-1.31%592,410
Jun 3, 20250.210.220.200.210.21-2.68%558,390
Jun 2, 20250.200.230.200.220.222.90%1,006,978
May 30, 20250.230.230.210.210.21-8.28%1,167,857
May 29, 20250.250.250.230.230.23-9.16%1,580,999
May 28, 20250.210.280.210.260.2619.47%17,885,838
May 27, 20250.210.220.210.210.211.27%1,132,279
May 23, 20250.220.230.200.210.21-7.83%2,597,697
May 22, 20250.250.250.230.230.23-9.66%3,218,642
May 21, 20250.230.270.230.250.25-0.12%4,279,986
May 20, 20250.270.290.250.250.25-6.29%5,855,672
May 19, 20250.280.330.260.270.2718.26%125,322,595
May 16, 20250.250.270.220.230.23-13.24%16,551,125
May 15, 20250.220.380.180.270.2760.67%362,297,464
May 14, 20250.170.190.150.170.17-19.51%5,500,651
May 13, 20250.210.220.190.210.21-2.29%13,023,932
May 12, 20250.200.220.190.210.214.90%816,447
May 9, 20250.190.200.180.200.203.09%434,069
May 8, 20250.230.250.180.190.19-12.22%2,258,370
May 7, 20250.220.220.210.220.221.52%93,583
May 6, 20250.230.230.210.220.22-4.93%335,576
May 5, 20250.230.240.220.230.23-0.43%211,081
May 2, 20250.240.240.220.230.235.02%412,496
May 1, 20250.250.260.210.220.22-8.29%433,793
Apr 30, 20250.250.260.220.240.24-8.15%584,246
Apr 29, 20250.250.260.250.260.26-0.27%705,704
Apr 28, 20250.290.290.230.260.26-18.02%6,369,519
Apr 25, 20250.340.350.290.320.32-3.93%361,090
Apr 24, 20250.350.360.290.330.332.10%496,485
Apr 23, 20250.280.330.280.320.3221.42%267,061
Apr 22, 20250.250.270.250.270.2715.58%195,208
Apr 21, 20250.260.270.230.230.23-10.47%234,976
Apr 17, 20250.260.270.230.260.264.88%277,597
Apr 16, 20250.290.290.230.250.25-6.46%184,415
Apr 15, 20250.290.290.250.260.26-10.85%156,922
Apr 14, 20250.300.300.270.300.306.88%142,931
Apr 11, 20250.270.280.250.280.285.42%169,061
Apr 10, 20250.270.280.260.260.260.69%127,106
Apr 9, 20250.270.280.250.260.26-5.25%227,985
Apr 8, 20250.300.330.230.270.27-10.09%972,948
Apr 7, 20250.350.350.280.310.31-10.24%259,798
Apr 4, 20250.400.420.330.340.34-5.82%90,535
Apr 3, 20250.400.420.360.360.36-11.97%125,146
Apr 2, 20250.490.490.400.410.41-4.74%134,011
Apr 1, 20250.430.450.410.430.433.99%14,435
Mar 31, 20250.430.440.410.410.41-1.43%20,397
Mar 28, 20250.410.450.410.420.422.04%6,922
Mar 27, 20250.410.430.410.410.41-0.10%49,521