Alpha Blue Capital US Sma... (ABCS)
NASDAQ: ABCS
· Real-Time Price · USD
30.48
0.13 (0.43%)
At close: Sep 08, 2025, 3:58 PM
30.47
-0.02%
After-hours: Sep 08, 2025, 04:00 PM EDT
ABCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.75 | 30.75 | 30.49 | 30.54 | 30.54 | 0.00% | 2,201 |
| Sep 4, 2025 | 30.26 | 30.54 | 30.25 | 30.54 | 30.54 | 0.76% | 3,800 |
| Sep 3, 2025 | 30.30 | 30.32 | 30.30 | 30.31 | 30.31 | -0.20% | 2,500 |
| Sep 2, 2025 | 30.27 | 30.39 | 30.26 | 30.37 | 30.37 | -0.46% | 2,441 |
| Aug 29, 2025 | 30.50 | 30.51 | 30.46 | 30.51 | 30.51 | 0.13% | 2,900 |
| Aug 28, 2025 | 30.39 | 30.47 | 30.39 | 30.47 | 30.47 | -0.16% | 2,011 |
| Aug 27, 2025 | 30.49 | 30.53 | 30.45 | 30.52 | 30.52 | 0.53% | 3,308 |
| Aug 26, 2025 | 30.40 | 30.41 | 30.34 | 30.36 | 30.36 | 0.00% | 3,221 |
| Aug 25, 2025 | 30.37 | 30.41 | 30.36 | 30.36 | 30.36 | -0.56% | 2,547 |
| Aug 22, 2025 | 29.94 | 30.54 | 29.94 | 30.53 | 30.53 | 2.76% | 5,722 |
| Aug 21, 2025 | 29.61 | 29.74 | 29.61 | 29.71 | 29.71 | -0.24% | 2,600 |
| Aug 20, 2025 | 29.82 | 29.82 | 29.75 | 29.78 | 29.78 | -0.13% | 2,401 |
| Aug 19, 2025 | 29.85 | 29.97 | 29.80 | 29.82 | 29.82 | 0.40% | 4,100 |
| Aug 18, 2025 | 29.75 | 29.76 | 29.70 | 29.70 | 29.70 | 0.13% | 2,600 |
| 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 | 29.94 | 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 |