Abpro Holdings, Inc. (ABP)
NASDAQ: ABP · Real-Time Price · USD
0.837
-0.114 (-11.95%)
At close: Feb 21, 2025, 4:00 PM
0.844
+0.007 (0.79%)
After-hours: Feb 21, 2025, 4:59 PM EST
Abpro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.34 | 1.37 | 1.30 | 1.34 | 1.34 | 4.69% | 36,031 |
| Jan 14, 2025 | 1.33 | 1.34 | 1.25 | 1.28 | 1.28 | -1.54% | 74,838 |
| Jan 13, 2025 | 1.40 | 1.43 | 1.30 | 1.30 | 1.30 | -4.76% | 44,570 |
| Jan 10, 2025 | 1.42 | 1.42 | 1.32 | 1.37 | 1.37 | 5.81% | 53,669 |
| Jan 8, 2025 | 1.51 | 1.51 | 1.28 | 1.29 | 1.29 | -12.24% | 347,983 |
| Jan 7, 2025 | 1.47 | 1.57 | 1.41 | 1.47 | 1.47 | - | 129,467 |
| Jan 6, 2025 | 1.65 | 1.65 | 1.43 | 1.47 | 1.47 | -8.70% | 283,997 |
| Jan 3, 2025 | 1.60 | 1.70 | 1.57 | 1.61 | 1.61 | 2.55% | 139,205 |
| Jan 2, 2025 | 1.78 | 1.80 | 1.57 | 1.57 | 1.57 | -12.29% | 229,642 |
| Dec 31, 2024 | 2.00 | 2.01 | 1.69 | 1.79 | 1.79 | -15.96% | 440,765 |
| Dec 30, 2024 | 4.08 | 4.15 | 1.90 | 2.13 | 2.13 | -52.56% | 2,169,306 |
| Dec 27, 2024 | 3.39 | 5.13 | 3.24 | 4.49 | 4.49 | 49.17% | 2,048,079 |
| Dec 26, 2024 | 2.44 | 3.14 | 2.27 | 3.01 | 3.01 | 24.38% | 519,463 |
| Dec 24, 2024 | 2.18 | 2.80 | 2.16 | 2.42 | 2.42 | 5.68% | 413,839 |
| Dec 23, 2024 | 2.29 | 2.45 | 1.70 | 2.29 | 2.29 | 10.63% | 1,090,914 |
| Dec 20, 2024 | 1.41 | 3.99 | 1.38 | 2.07 | 2.07 | 38.93% | 17,830,191 |
| Dec 19, 2024 | 1.49 | 2.22 | 0.95 | 1.49 | 1.49 | 35.45% | 17,037,213 |
| Dec 18, 2024 | 1.30 | 1.30 | 1.09 | 1.10 | 1.10 | -10.57% | 21,078 |
| Dec 17, 2024 | 1.30 | 1.40 | 1.22 | 1.23 | 1.23 | -3.91% | 8,131 |
| Dec 16, 2024 | 1.72 | 1.72 | 1.19 | 1.28 | 1.28 | -16.34% | 60,748 |
| 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 | - | - |