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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | - | -3.44% | 610,100 |
Jun 5, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.52% | 628,465 |
Jun 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.31% | 592,410 |
Jun 3, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.68% | 558,390 |
Jun 2, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 2.90% | 1,006,978 |
May 30, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -8.28% | 1,167,857 |
May 29, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.16% | 1,580,999 |
May 28, 2025 | 0.21 | 0.28 | 0.21 | 0.26 | 0.26 | 19.47% | 17,885,838 |
May 27, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.27% | 1,132,279 |
May 23, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -7.83% | 2,597,697 |
May 22, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -9.66% | 3,218,642 |
May 21, 2025 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | -0.12% | 4,279,986 |
May 20, 2025 | 0.27 | 0.29 | 0.25 | 0.25 | 0.25 | -6.29% | 5,855,672 |
May 19, 2025 | 0.28 | 0.33 | 0.26 | 0.27 | 0.27 | 18.26% | 125,322,595 |
May 16, 2025 | 0.25 | 0.27 | 0.22 | 0.23 | 0.23 | -13.24% | 16,551,125 |
May 15, 2025 | 0.22 | 0.38 | 0.18 | 0.27 | 0.27 | 60.67% | 362,297,464 |
May 14, 2025 | 0.17 | 0.19 | 0.15 | 0.17 | 0.17 | -19.51% | 5,500,651 |
May 13, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -2.29% | 13,023,932 |
May 12, 2025 | 0.20 | 0.22 | 0.19 | 0.21 | 0.21 | 4.90% | 816,447 |
May 9, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 3.09% | 434,069 |
May 8, 2025 | 0.23 | 0.25 | 0.18 | 0.19 | 0.19 | -12.22% | 2,258,370 |
May 7, 2025 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.52% | 93,583 |
May 6, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.93% | 335,576 |
May 5, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.43% | 211,081 |
May 2, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 5.02% | 412,496 |
May 1, 2025 | 0.25 | 0.26 | 0.21 | 0.22 | 0.22 | -8.29% | 433,793 |
Apr 30, 2025 | 0.25 | 0.26 | 0.22 | 0.24 | 0.24 | -8.15% | 584,246 |
Apr 29, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.27% | 705,704 |
Apr 28, 2025 | 0.29 | 0.29 | 0.23 | 0.26 | 0.26 | -18.02% | 6,369,519 |
Apr 25, 2025 | 0.34 | 0.35 | 0.29 | 0.32 | 0.32 | -3.93% | 361,090 |
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 |