Alpha Blue Capital US Sma... (ABCS)
NASDAQ: ABCS
· Real-Time Price · USD
29.70
0.04 (0.13%)
At close: Aug 18, 2025, 3:58 PM
29.70
-0.01%
After-hours: Aug 18, 2025, 04:00 PM EDT
ABCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 29.75 | 29.76 | 29.70 | 29.70 | 29.70 | 0.13% | 2,560 |
| Aug 15, 2025 | 29.84 | 29.84 | 29.66 | 29.66 | 29.66 | -0.37% | 3,103 |
| Aug 14, 2025 | 29.65 | 29.77 | 29.61 | 29.77 | 29.77 | -0.57% | 5,700 |
| Aug 13, 2025 | 29.53 | 29.94 | 29.53 | 29.94 | 29.93 | 1.94% | 5,012 |
| Aug 12, 2025 | 28.92 | 29.37 | 28.92 | 29.37 | 29.37 | 2.19% | 8,105 |
| Aug 11, 2025 | 28.83 | 28.88 | 28.74 | 28.74 | 28.74 | -0.31% | 3,200 |
| Aug 8, 2025 | 28.89 | 28.89 | 28.76 | 28.83 | 28.83 | 0.52% | 4,303 |
| Aug 7, 2025 | 28.88 | 28.88 | 28.68 | 28.68 | 28.68 | -0.21% | 2,100 |
| Aug 6, 2025 | 28.78 | 28.78 | 28.74 | 28.74 | 28.74 | -0.28% | 6,700 |
| Aug 5, 2025 | 28.83 | 28.86 | 28.79 | 28.82 | 28.82 | 0.17% | 4,500 |
| Aug 4, 2025 | 28.65 | 28.79 | 28.64 | 28.77 | 28.77 | 1.20% | 2,439 |
| Aug 1, 2025 | 28.38 | 28.49 | 28.19 | 28.43 | 28.43 | -1.35% | 4,800 |
| Jul 31, 2025 | 29.05 | 29.16 | 28.82 | 28.82 | 28.82 | -0.83% | 4,041 |
| Jul 30, 2025 | 29.21 | 29.32 | 28.99 | 29.06 | 29.06 | -0.68% | 3,319 |
| Jul 29, 2025 | 29.41 | 29.41 | 29.20 | 29.26 | 29.26 | -0.27% | 4,000 |
| Jul 28, 2025 | 29.42 | 29.45 | 29.32 | 29.34 | 29.34 | -0.47% | 4,000 |
| Jul 25, 2025 | 29.26 | 29.48 | 29.21 | 29.48 | 29.48 | 0.72% | 4,600 |
| Jul 24, 2025 | 29.53 | 29.54 | 29.27 | 29.27 | 29.27 | -1.11% | 2,002 |
| Jul 23, 2025 | 29.52 | 29.60 | 29.45 | 29.60 | 29.60 | 1.02% | 4,300 |
| Jul 22, 2025 | 29.13 | 29.31 | 29.13 | 29.30 | 29.30 | 1.56% | 2,712 |