Abpro Holdings, Inc. (ABP)
NASDAQ: ABP · Real-Time Price · USD
0.5810
-0.0164 (-2.75%)
At close: Feb 18, 2026, 4:00 PM EST
0.5836
+0.0026 (0.45%)
Pre-market: Feb 19, 2026, 7:02 AM EST
Abpro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 0.60 | 0.61 | 0.54 | 0.58 | 0.58 | -2.75% | 286,162 |
| Feb 17, 2026 | 0.75 | 0.76 | 0.58 | 0.60 | 0.60 | -18.72% | 482,026 |
| Feb 13, 2026 | 0.81 | 0.88 | 0.70 | 0.74 | 0.74 | -11.34% | 436,113 |
| Feb 12, 2026 | 1.13 | 1.20 | 0.80 | 0.83 | 0.83 | -34.72% | 1,526,870 |
| Feb 11, 2026 | 1.26 | 1.32 | 1.12 | 1.27 | 1.27 | -23.95% | 2,597,115 |
| Feb 10, 2026 | 2.56 | 2.89 | 1.65 | 1.67 | 1.67 | 9.87% | 73,858,054 |
| Feb 9, 2026 | 1.52 | 1.70 | 1.51 | 1.52 | 1.52 | 1.33% | 2,769,825 |
| Feb 6, 2026 | 1.49 | 1.55 | 1.46 | 1.50 | 1.50 | - | 23,563 |
| Feb 5, 2026 | 1.80 | 1.80 | 1.44 | 1.50 | 1.50 | -19.35% | 63,591 |
| Feb 4, 2026 | 1.90 | 1.90 | 1.79 | 1.86 | 1.86 | -2.11% | 15,453 |
| Feb 3, 2026 | 2.04 | 2.16 | 1.90 | 1.90 | 1.90 | -1.04% | 15,526 |
| Feb 2, 2026 | 1.96 | 2.00 | 1.90 | 1.92 | 1.92 | -0.52% | 30,105 |
| Jan 30, 2026 | 1.90 | 2.20 | 1.80 | 1.93 | 1.93 | -1.03% | 34,745 |
| Jan 29, 2026 | 2.35 | 2.50 | 1.94 | 1.95 | 1.95 | -17.02% | 62,060 |
| Jan 28, 2026 | 2.08 | 2.90 | 2.06 | 2.35 | 2.35 | 16.11% | 288,958 |
| Jan 27, 2026 | 2.31 | 2.31 | 2.00 | 2.02 | 2.02 | -8.83% | 26,510 |
| Jan 26, 2026 | 2.53 | 2.63 | 2.22 | 2.22 | 2.22 | -14.81% | 24,843 |
| Jan 23, 2026 | 2.97 | 2.97 | 2.50 | 2.61 | 2.61 | -10.26% | 40,123 |
| Jan 22, 2026 | 3.26 | 3.33 | 2.76 | 2.90 | 2.90 | -11.19% | 40,898 |
| Jan 21, 2026 | 3.14 | 3.28 | 3.05 | 3.27 | 3.27 | 5.83% | 13,476 |
| Jan 20, 2026 | 3.29 | 3.46 | 3.07 | 3.09 | 3.09 | -11.71% | 9,264 |
| Jan 16, 2026 | 3.65 | 3.84 | 3.40 | 3.50 | 3.50 | -1.69% | 7,139 |
| Jan 15, 2026 | 3.80 | 4.11 | 3.56 | 3.56 | 3.56 | -8.60% | 10,053 |
| Jan 14, 2026 | 3.89 | 4.01 | 3.83 | 3.90 | 3.90 | 0.13% | 2,080 |
| 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% | 6,243 |
| Jan 9, 2026 | 4.10 | 4.11 | 3.98 | 4.04 | 4.04 | -0.49% | 8,284 |
| Jan 8, 2026 | 4.40 | 4.67 | 4.06 | 4.06 | 4.06 | -8.76% | 24,943 |
| Jan 7, 2026 | 4.87 | 5.09 | 4.28 | 4.45 | 4.45 | -8.25% | 17,894 |
| Jan 6, 2026 | 4.30 | 4.85 | 4.26 | 4.85 | 4.85 | 19.75% | 36,280 |
| Jan 5, 2026 | 4.10 | 4.18 | 3.98 | 4.05 | 4.05 | -4.03% | 7,213 |
| Jan 2, 2026 | 4.30 | 4.30 | 4.00 | 4.22 | 4.22 | -0.24% | 6,522 |
| Dec 31, 2025 | 4.00 | 4.24 | 3.96 | 4.23 | 4.23 | 2.42% | 6,846 |
| Dec 30, 2025 | 4.37 | 4.37 | 4.00 | 4.13 | 4.13 | -4.29% | 10,706 |
| Dec 29, 2025 | 4.64 | 4.70 | 3.78 | 4.32 | 4.32 | -6.20% | 17,906 |
| 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% | 1,858 |
| Dec 23, 2025 | 4.66 | 4.80 | 4.55 | 4.80 | 4.80 | 1.05% | 6,754 |
| Dec 22, 2025 | 4.83 | 4.83 | 4.75 | 4.75 | 4.75 | -6.13% | 9,111 |
| Dec 19, 2025 | 4.79 | 5.08 | 4.79 | 5.06 | 5.06 | 5.64% | 9,736 |
| 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 |