Abpro Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	0.46	0.48	0.41	0.41	0.41	-4.63%	65,039
Mar 25, 2025	0.43	0.49	0.43	0.43	0.43	-9.45%	33,064
Mar 24, 2025	0.45	0.48	0.44	0.48	0.48	4.54%	58,723
Mar 21, 2025	0.46	0.51	0.42	0.46	0.46	-0.41%	137,622
Mar 20, 2025	0.51	0.51	0.45	0.46	0.46	-5.23%	85,527
Mar 19, 2025	0.54	0.54	0.48	0.48	0.48	-7.00%	65,530
Mar 18, 2025	0.50	0.52	0.45	0.52	0.52	4.86%	67,259
Mar 17, 2025	0.47	0.50	0.44	0.50	0.50	3.53%	34,825
Mar 14, 2025	0.47	0.49	0.44	0.48	0.48	1.83%	71,640
Mar 13, 2025	0.48	0.52	0.46	0.47	0.47	-3.41%	42,357
Mar 12, 2025	0.49	0.52	0.45	0.49	0.49	-0.31%	53,581
Mar 11, 2025	0.48	0.50	0.45	0.49	0.49	0.93%	55,713
Mar 10, 2025	0.52	0.57	0.48	0.48	0.48	-5.10%	80,233
Mar 7, 2025	0.52	0.55	0.50	0.51	0.51	-4.01%	48,748
Mar 6, 2025	0.56	0.56	0.50	0.53	0.53	-3.40%	29,166
Mar 5, 2025	0.51	0.56	0.49	0.55	0.55	4.36%	37,434
Mar 4, 2025	0.50	0.55	0.48	0.53	0.53	3.33%	52,939
Mar 3, 2025	0.60	0.60	0.50	0.51	0.51	-16.76%	62,890
Feb 28, 2025	0.58	0.62	0.57	0.61	0.61	5.64%	13,353
Feb 27, 2025	0.67	0.73	0.57	0.58	0.58	-12.77%	101,285
Feb 26, 2025	0.71	0.72	0.65	0.66	0.66	-3.01%	145,892
Feb 25, 2025	0.76	0.77	0.68	0.69	0.69	-9.86%	64,552
Feb 24, 2025	0.92	0.93	0.76	0.76	0.76	-9.14%	106,682
Feb 21, 2025	0.98	1.00	0.75	0.84	0.84	-10.96%	104,760
Feb 20, 2025	0.97	0.99	0.92	0.94	0.94	-4.41%	29,773
Feb 19, 2025	1.00	1.08	0.97	0.98	0.98	-2.63%	27,782
Feb 18, 2025	1.04	1.16	1.01	1.01	1.01	-2.88%	58,933
Feb 14, 2025	1.11	1.11	1.00	1.04	1.04	2.97%	13,797
Feb 13, 2025	0.99	1.03	0.98	1.01	1.01	1.81%	15,662
Feb 12, 2025	0.96	1.05	0.96	0.99	0.99	0.20%	10,574
Feb 11, 2025	1.02	1.03	0.96	0.99	0.99	1.02%	56,579
Feb 10, 2025	1.03	1.09	0.97	0.98	0.98	-8.41%	25,512
Feb 7, 2025	1.01	1.13	1.01	1.07	1.07	-	24,657
Feb 6, 2025	1.05	1.09	0.97	1.07	1.07	8.08%	28,353
Feb 5, 2025	0.95	1.11	0.95	0.99	0.99	3.13%	11,286
Feb 4, 2025	0.98	1.00	0.92	0.96	0.96	-	67,545
Feb 3, 2025	0.98	1.02	0.90	0.96	0.96	0.91%	42,546
Jan 31, 2025	1.04	1.15	0.95	0.95	0.95	-7.64%	70,847
Jan 30, 2025	1.10	1.15	1.03	1.03	1.03	-8.04%	65,861
Jan 29, 2025	1.10	1.20	1.02	1.12	1.12	-2.61%	42,963
Jan 28, 2025	1.22	1.32	1.09	1.15	1.15	-8.00%	26,287
Jan 27, 2025	1.31	1.35	1.19	1.25	1.25	-3.10%	44,083
Jan 24, 2025	1.30	1.35	1.26	1.29	1.29	0.78%	13,334
Jan 23, 2025	1.31	1.36	1.25	1.28	1.28	-5.19%	66,762
Jan 22, 2025	1.37	1.39	1.30	1.35	1.35	2.27%	40,080
Jan 21, 2025	1.31	1.42	1.30	1.32	1.32	1.54%	57,450
Jan 17, 2025	1.36	1.39	1.26	1.30	1.30	-3.70%	29,353
Jan 16, 2025	1.37	1.43	1.35	1.35	1.35	0.75%	15,132