Abpro Holdings, Inc. ABPO
0.53 USD +0.02 (+3.92%)
Regular-session close
0.465 Day range 0.465
0.087 52-week range 7.34
- YTD
- -87.47%
- 1 year
- -91.00%
ABPO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.47 | 0.47 | 0.47 | 0.47 | -0.04 | -8.82% | 1 |
| Nov 12, 2026 | 0.51 | 0.63 | 0.45 | 0.51 | -0.03 | -4.85% | 25,800 |
| Nov 11, 2026 | 0.41 | 0.58 | 0.41 | 0.54 | +0.04 | +7.41% | 16,100 |
| Nov 10, 2026 | 0.50 | 0.50 | 0.41 | 0.50 | -0.05 | -9.44% | 15,700 |
| Nov 9, 2026 | 0.47 | 0.58 | 0.47 | 0.55 | -0.03 | -4.67% | 1,700 |
| Nov 6, 2026 | 0.56 | 0.62 | 0.44 | 0.58 | +0.02 | +3.21% | 26,600 |
| Nov 5, 2026 | 0.45 | 0.58 | 0.45 | 0.56 | +0.06 | +12.00% | 6,200 |
| Nov 4, 2026 | 0.38 | 0.53 | 0.38 | 0.50 | +0.02 | +3.31% | 12,100 |
| Nov 3, 2026 | 0.46 | 0.48 | 0.41 | 0.48 | +0.04 | +9.26% | 4,300 |
| Nov 2, 2026 | 0.45 | 0.45 | 0.44 | 0.44 | +0.01 | +1.61% | 7,200 |
| Oct 30, 2026 | 0.40 | 0.44 | 0.39 | 0.44 | +0.01 | +2.11% | 17,200 |
| Oct 29, 2026 | 0.40 | 0.43 | 0.40 | 0.43 | 0.00 | -0.93% | 3,600 |
| Oct 28, 2026 | 0.40 | 0.43 | 0.38 | 0.43 | +0.04 | +10.23% | 89,100 |
| Oct 27, 2026 | 0.40 | 0.41 | 0.37 | 0.39 | 0.00 | 0.00% | 6,800 |
| Oct 26, 2026 | 0.37 | 0.44 | 0.37 | 0.39 | -0.03 | -7.13% | 44,400 |
| Oct 23, 2026 | 0.38 | 0.42 | 0.37 | 0.42 | +0.02 | +4.99% | 4,300 |
| Oct 22, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 0.39 | 0.43 | 0.39 | 0.40 | +0.01 | +2.82% | 20,000 |
| Oct 20, 2026 | 0.36 | 0.39 | 0.36 | 0.39 | -0.02 | -4.41% | 5,400 |
| Oct 19, 2026 | 0.36 | 0.41 | 0.36 | 0.41 | 0.00 | 0.00% | 500 |
| Oct 16, 2026 | 0.37 | 0.41 | 0.36 | 0.41 | 0.00 | 0.00% | 18,100 |
| Oct 15, 2026 | 0.39 | 0.41 | 0.36 | 0.41 | +0.02 | +5.43% | 6,300 |
| Oct 14, 2026 | 0.39 | 0.39 | 0.36 | 0.39 | +0.02 | +4.88% | 8,700 |
| Oct 13, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | -0.03 | -7.75% | 1,300 |
| Oct 12, 2026 | 0.36 | 0.40 | 0.36 | 0.40 | 0.00 | -0.25% | 6,500 |
| Oct 9, 2026 | 0.42 | 0.42 | 0.36 | 0.40 | 0.00 | 0.00% | 2,400 |
| Oct 8, 2026 | 0.37 | 0.40 | 0.36 | 0.40 | +0.01 | +2.82% | 2,800 |
| Oct 7, 2026 | 0.36 | 0.39 | 0.36 | 0.39 | -0.01 | -2.50% | 2,900 |
| Oct 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 0.40 | 0.40 | 0.35 | 0.40 | +0.05 | +13.31% | 3,300 |
| Oct 2, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | -0.07 | -15.95% | 2,300 |
| Oct 1, 2026 | 0.35 | 0.42 | 0.35 | 0.42 | +0.01 | +2.19% | 1,900 |
| Sep 30, 2026 | 0.38 | 0.41 | 0.35 | 0.41 | +0.03 | +8.44% | 12,100 |
| Sep 29, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.00 | -1.04% | 1,400 |
| Sep 28, 2026 | 0.41 | 0.41 | 0.36 | 0.38 | -0.03 | -6.59% | 10,100 |
| Sep 25, 2026 | 0.39 | 0.41 | 0.36 | 0.41 | +0.01 | +3.54% | 6,500 |
| Sep 24, 2026 | 0.37 | 0.41 | 0.37 | 0.40 | 0.00 | +0.25% | 10,700 |
| Sep 23, 2026 | 0.42 | 0.42 | 0.36 | 0.40 | -0.02 | -5.95% | 5,600 |
| Sep 22, 2026 | 0.43 | 0.43 | 0.35 | 0.42 | +0.07 | +20.00% | 3,800 |
| Sep 21, 2026 | 0.40 | 0.40 | 0.35 | 0.35 | -0.04 | -10.26% | 5,800 |
| Sep 18, 2026 | 0.45 | 0.45 | 0.35 | 0.39 | -0.01 | -2.50% | 45,200 |
| Sep 17, 2026 | 0.41 | 0.46 | 0.36 | 0.40 | +0.03 | +6.67% | 65,500 |
| Sep 16, 2026 | 0.19 | 0.50 | 0.19 | 0.38 | +0.10 | +38.89% | 171,400 |
| Sep 15, 2026 | 0.21 | 0.27 | 0.19 | 0.27 | +0.08 | +39.90% | 62,200 |
| Sep 14, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.00 | -0.52% | 80,100 |
| Sep 11, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | -0.01 | -4.43% | 19,400 |
| Sep 10, 2026 | 0.23 | 0.23 | 0.20 | 0.20 | -0.03 | -13.25% | 2,800 |
| Sep 9, 2026 | 0.23 | 0.25 | 0.20 | 0.23 | +0.01 | +6.36% | 18,900 |
| Sep 8, 2026 | 0.19 | 0.22 | 0.19 | 0.22 | -0.01 | -3.93% | 6,600 |
| Sep 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 0.22 | 0.23 | 0.19 | 0.23 | +0.01 | +4.09% | 3,500 |
| Sep 2, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00% | 5,500 |
| Sep 1, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | -0.02 | -9.84% | 18,100 |
| Aug 31, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | +0.01 | +2.95% | 5,600 |
| Aug 28, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | +0.01 | +2.60% | 8,500 |
| Aug 27, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | +0.01 | +2.67% | 600 |
| Aug 26, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | -0.01 | -3.85% | 10,200 |
| Aug 25, 2026 | 0.19 | 0.24 | 0.19 | 0.23 | +0.04 | +20.62% | 18,200 |
| Aug 24, 2026 | 0.19 | 0.22 | 0.19 | 0.19 | 0.00 | 0.00% | 6,600 |
| Aug 21, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | -0.01 | -3.96% | 18,700 |
| Aug 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | -0.02 | -7.76% | 6,000 |
| Aug 19, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.00 | 0.00% | 1,400 |
| Aug 18, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | +0.01 | +5.29% | 1,600 |
| Aug 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | -0.01 | -2.80% | 4,100 |
| Aug 14, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | -0.01 | -2.28% | 3,600 |
65 days, newest first. Daily bars as drawn on the ABPO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.