Abpro Holdings, Inc. (ABP)
NASDAQ: ABP · Real-Time Price · USD
1.950
-0.400 (-17.02%)
At close: Jan 29, 2026, 4:00 PM EST
1.982
+0.032 (1.64%)
After-hours: Jan 29, 2026, 7:58 PM EST
Abpro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 2.35 | 2.50 | 1.94 | 1.95 | 1.95 | -17.02% | 61,729 |
| Jan 28, 2026 | 2.08 | 2.90 | 2.06 | 2.35 | 2.35 | 16.11% | 282,132 |
| Jan 27, 2026 | 2.31 | 2.31 | 2.00 | 2.02 | 2.02 | -8.83% | 25,314 |
| Jan 26, 2026 | 2.53 | 2.63 | 2.22 | 2.22 | 2.22 | -14.81% | 21,852 |
| Jan 23, 2026 | 2.97 | 2.97 | 2.50 | 2.61 | 2.61 | -10.26% | 37,087 |
| Jan 22, 2026 | 3.26 | 3.33 | 2.76 | 2.90 | 2.90 | -11.19% | 39,994 |
| Jan 21, 2026 | 3.14 | 3.28 | 3.05 | 3.27 | 3.27 | 5.83% | 13,375 |
| Jan 20, 2026 | 3.29 | 3.46 | 3.07 | 3.09 | 3.09 | -11.71% | 9,118 |
| Jan 16, 2026 | 3.65 | 3.84 | 3.40 | 3.50 | 3.50 | -1.69% | 7,119 |
| Jan 15, 2026 | 3.80 | 4.11 | 3.56 | 3.56 | 3.56 | -8.60% | 9,988 |
| Jan 14, 2026 | 3.89 | 4.01 | 3.83 | 3.90 | 3.90 | 0.13% | 2,074 |
| Jan 13, 2026 | 3.91 | 3.96 | 3.87 | 3.89 | 3.89 | -0.77% | 4,790 |
| Jan 12, 2026 | 3.93 | 4.02 | 3.82 | 3.92 | 3.92 | -2.97% | 6,026 |
| Jan 9, 2026 | 4.10 | 4.11 | 3.98 | 4.04 | 4.04 | -0.49% | 7,934 |
| Jan 8, 2026 | 4.40 | 4.67 | 4.06 | 4.06 | 4.06 | -8.76% | 24,643 |
| Jan 7, 2026 | 4.87 | 5.09 | 4.28 | 4.45 | 4.45 | -8.25% | 15,354 |
| Jan 6, 2026 | 4.30 | 4.85 | 4.26 | 4.85 | 4.85 | 19.75% | 35,310 |
| Jan 5, 2026 | 4.10 | 4.18 | 3.98 | 4.05 | 4.05 | -4.03% | 7,211 |
| Jan 2, 2026 | 4.30 | 4.30 | 4.00 | 4.22 | 4.22 | -0.24% | 6,520 |
| Dec 31, 2025 | 4.00 | 4.24 | 3.96 | 4.23 | 4.23 | 2.42% | 6,826 |
| Dec 30, 2025 | 4.37 | 4.37 | 4.00 | 4.13 | 4.13 | -4.29% | 10,675 |
| Dec 29, 2025 | 4.64 | 4.70 | 3.78 | 4.32 | 4.32 | -6.20% | 17,889 |
| Dec 26, 2025 | 4.71 | 4.71 | 4.51 | 4.60 | 4.60 | -2.75% | 6,963 |
| Dec 24, 2025 | 4.80 | 4.80 | 4.69 | 4.73 | 4.73 | -1.46% | 1,325 |
| Dec 23, 2025 | 4.66 | 4.80 | 4.55 | 4.80 | 4.80 | 1.05% | 6,746 |
| Dec 22, 2025 | 4.83 | 4.83 | 4.75 | 4.75 | 4.75 | -6.13% | 8,571 |
| Dec 19, 2025 | 4.79 | 5.08 | 4.79 | 5.06 | 5.06 | 5.64% | 9,675 |
| Dec 18, 2025 | 4.64 | 4.80 | 4.54 | 4.79 | 4.79 | 0.21% | 12,770 |
| Dec 17, 2025 | 4.98 | 5.08 | 4.78 | 4.78 | 4.78 | -4.02% | 12,384 |
| Dec 16, 2025 | 5.51 | 5.64 | 4.59 | 4.98 | 4.98 | -13.69% | 25,330 |
| Dec 15, 2025 | 6.05 | 6.11 | 5.66 | 5.77 | 5.77 | -1.70% | 9,789 |
| Dec 12, 2025 | 5.91 | 6.38 | 5.55 | 5.87 | 5.87 | -1.01% | 31,616 |
| Dec 11, 2025 | 5.71 | 6.00 | 5.71 | 5.93 | 5.93 | 2.24% | 19,603 |
| Dec 10, 2025 | 5.88 | 6.00 | 5.61 | 5.80 | 5.80 | -2.36% | 20,313 |
| Dec 9, 2025 | 5.55 | 6.19 | 5.46 | 5.94 | 5.94 | 6.26% | 20,168 |
| Dec 8, 2025 | 5.68 | 5.76 | 5.41 | 5.59 | 5.59 | -3.79% | 16,052 |
| Dec 5, 2025 | 6.28 | 6.39 | 5.80 | 5.81 | 5.81 | -8.79% | 26,967 |
| Dec 4, 2025 | 5.62 | 6.39 | 5.46 | 6.37 | 6.37 | 11.95% | 22,180 |
| Dec 3, 2025 | 6.36 | 6.42 | 5.18 | 5.69 | 5.69 | -10.53% | 78,327 |
| Dec 2, 2025 | 6.49 | 6.49 | 6.32 | 6.36 | 6.36 | -2.00% | 8,199 |
| Dec 1, 2025 | 6.60 | 6.67 | 6.31 | 6.49 | 6.49 | -4.56% | 15,209 |
| Nov 28, 2025 | 6.80 | 6.80 | 6.39 | 6.80 | 6.80 | -0.15% | 10,379 |
| Nov 26, 2025 | 6.62 | 7.02 | 6.47 | 6.81 | 6.81 | -1.16% | 28,198 |
| Nov 25, 2025 | 6.81 | 7.00 | 6.62 | 6.89 | 6.89 | -0.29% | 8,684 |
| Nov 24, 2025 | 7.02 | 7.34 | 6.50 | 6.91 | 6.91 | -1.85% | 47,049 |
| Nov 21, 2025 | 6.37 | 7.06 | 6.09 | 7.04 | 7.04 | 10.52% | 37,016 |
| Nov 20, 2025 | 6.14 | 6.40 | 5.95 | 6.37 | 6.37 | 3.58% | 45,999 |
| Nov 19, 2025 | 6.10 | 6.15 | 5.91 | 6.15 | 6.15 | 0.16% | 23,622 |
| Nov 18, 2025 | 5.74 | 6.14 | 5.60 | 6.14 | 6.14 | 5.14% | 41,101 |
| Nov 17, 2025 | 5.46 | 5.92 | 5.34 | 5.84 | 5.84 | 6.38% | 47,424 |