Abpro Holdings, Inc. (ABP)
NASDAQ: ABP · Real-Time Price · USD
0.2150
-0.0300 (-12.24%)
At close: Sep 5, 2025, 4:00 PM
0.2169
+0.0019 (0.88%)
After-hours: Sep 5, 2025, 7:49 PM EDT
Abpro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -7.31% | 5,042,948 |
| Aug 6, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -6.68% | 7,056,330 |
| Aug 5, 2025 | 0.24 | 0.31 | 0.23 | 0.28 | 0.28 | 15.81% | 64,465,243 |
| Aug 4, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 0.42% | 4,188,988 |
| Aug 1, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -7.86% | 4,131,967 |
| Jul 31, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -13.26% | 7,076,028 |
| Jul 30, 2025 | 0.30 | 0.34 | 0.28 | 0.30 | 0.30 | -7.88% | 8,920,527 |
| Jul 29, 2025 | 0.31 | 0.36 | 0.26 | 0.32 | 0.32 | 1.22% | 19,749,556 |
| Jul 28, 2025 | 0.35 | 0.46 | 0.30 | 0.32 | 0.32 | 1.30% | 62,798,387 |
| Jul 25, 2025 | 0.32 | 0.34 | 0.29 | 0.32 | 0.32 | 18.53% | 61,618,953 |
| Jul 24, 2025 | 0.27 | 0.29 | 0.24 | 0.27 | 0.27 | -8.96% | 20,210,081 |
| Jul 23, 2025 | 0.22 | 0.29 | 0.22 | 0.29 | 0.29 | 31.67% | 40,506,481 |
| Jul 22, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.29% | 9,548,488 |
| Jul 21, 2025 | 0.21 | 0.24 | 0.20 | 0.23 | 0.23 | 11.43% | 27,418,629 |
| Jul 18, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 3.92% | 16,725,781 |
| Jul 17, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -10.08% | 83,882,331 |
| Jul 16, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 12.01% | 17,162,616 |
| Jul 15, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -1.57% | 9,327,056 |
| Jul 14, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.21% | 1,594,930 |
| Jul 11, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.11% | 3,926,866 |
| Jul 10, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.09% | 3,375,385 |
| Jul 9, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 3.57% | 4,590,833 |
| Jul 8, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.87% | 1,403,660 |
| Jul 7, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.59% | 1,066,681 |
| Jul 3, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.49% | 1,591,588 |
| Jul 2, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.05% | 859,231 |
| Jul 1, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.45% | 2,366,178 |
| Jun 30, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.85% | 1,771,694 |
| Jun 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.38% | 2,695,823 |
| Jun 26, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.76% | 6,280,200 |