Abpro Holdings, Inc. (ABP)
NASDAQ: ABP · Real-Time Price · USD
1.530
-0.070 (-4.38%)
At close: Dec 13, 2024, 4:00 PM
1.620
+0.090 (5.88%)
After-hours: Dec 13, 2024, 5:03 PM EST
Abpro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13, 2024 | 1.67 | 1.75 | 1.52 | 1.53 | 1.53 | -4.38% | 16,493 |
| Dec 12, 2024 | 1.79 | 1.80 | 1.55 | 1.60 | 1.60 | 1.27% | 21,090 |
| Dec 11, 2024 | 1.66 | 1.74 | 1.58 | 1.58 | 1.58 | -11.24% | 18,195 |
| Dec 10, 2024 | 1.77 | 1.78 | 1.55 | 1.78 | 1.78 | -2.73% | 34,491 |
| Dec 9, 2024 | 1.57 | 1.88 | 1.43 | 1.83 | 1.83 | 19.61% | 57,306 |
| Dec 6, 2024 | 1.52 | 1.64 | 1.41 | 1.53 | 1.53 | -1.29% | 106,058 |
| Dec 5, 2024 | 2.01 | 2.10 | 1.42 | 1.55 | 1.55 | -27.23% | 298,485 |
| Dec 4, 2024 | 2.50 | 2.70 | 2.05 | 2.13 | 2.13 | -11.62% | 81,312 |
| Dec 3, 2024 | 2.63 | 2.64 | 2.30 | 2.41 | 2.41 | -8.37% | 18,198 |
| Dec 2, 2024 | 2.74 | 3.10 | 2.60 | 2.63 | 2.63 | -2.59% | 13,479 |
| Nov 29, 2024 | 2.61 | 3.27 | 2.61 | 2.70 | 2.70 | 0.75% | 9,625 |
| Nov 27, 2024 | 2.88 | 2.88 | 2.50 | 2.68 | 2.68 | -7.59% | 40,576 |
| Nov 26, 2024 | 2.93 | 3.35 | 2.87 | 2.90 | 2.90 | -1.69% | 77,256 |
| Nov 25, 2024 | 2.97 | 3.06 | 2.89 | 2.95 | 2.95 | -4.99% | 6,519 |
| Nov 22, 2024 | 3.24 | 3.41 | 2.91 | 3.11 | 3.11 | -2.36% | 20,247 |
| Nov 21, 2024 | 3.34 | 3.67 | 3.09 | 3.18 | 3.18 | -6.74% | 35,734 |
| Nov 20, 2024 | 3.99 | 3.99 | 3.38 | 3.41 | 3.41 | -6.06% | 10,656 |
| Nov 19, 2024 | 3.36 | 4.01 | 3.20 | 3.63 | 3.63 | 6.83% | 13,043 |
| Nov 18, 2024 | 3.30 | 3.60 | 3.18 | 3.40 | 3.40 | -8.41% | 16,107 |
| Nov 15, 2024 | 4.22 | 4.65 | 3.23 | 3.71 | 3.71 | -25.65% | 65,186 |
| Nov 14, 2024 | 5.20 | 8.80 | 4.24 | 4.99 | 4.99 | -13.52% | 153,957 |
| Nov 13, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | - |