Abpro Corporation (ABP)
0.43
0.01 (2.38%)
At close: Mar 31, 2025, 11:47 AM
Abpro Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.41 | 0.45 | 0.41 | 0.42 | 0.01 | 2.44% | 6,469 |
| Mar 27, 2025 | 0.41 | 0.44 | 0.41 | 0.41 | 0.00 | 0.00% | 49,500 |
| Mar 26, 2025 | 0.46 | 0.48 | 0.41 | 0.41 | -0.02 | -4.65% | 65,000 |
| Mar 25, 2025 | 0.43 | 0.49 | 0.43 | 0.43 | -0.05 | -10.42% | 33,100 |
| Mar 24, 2025 | 0.45 | 0.48 | 0.44 | 0.48 | 0.02 | 4.35% | 58,600 |
| Mar 21, 2025 | 0.46 | 0.51 | 0.42 | 0.46 | 0.00 | 0.00% | 137,621 |
| Mar 20, 2025 | 0.51 | 0.51 | 0.45 | 0.46 | -0.02 | -4.17% | 85,400 |
| Mar 19, 2025 | 0.54 | 0.54 | 0.48 | 0.48 | -0.04 | -7.69% | 65,500 |
| Mar 18, 2025 | 0.50 | 0.52 | 0.45 | 0.52 | 0.02 | 4.00% | 67,100 |
| Mar 17, 2025 | 0.47 | 0.50 | 0.44 | 0.50 | 0.02 | 4.17% | 34,700 |
| Mar 14, 2025 | 0.47 | 0.49 | 0.44 | 0.48 | 0.01 | 2.13% | 71,600 |
| Mar 13, 2025 | 0.48 | 0.52 | 0.46 | 0.47 | -0.02 | -4.08% | 42,400 |
| Mar 12, 2025 | 0.49 | 0.52 | 0.45 | 0.49 | 0.00 | 0.00% | 53,600 |
| Mar 11, 2025 | 0.48 | 0.50 | 0.45 | 0.49 | 0.01 | 2.08% | 55,712 |
| Mar 10, 2025 | 0.52 | 0.56 | 0.48 | 0.48 | -0.03 | -5.88% | 80,200 |
| Mar 7, 2025 | 0.52 | 0.55 | 0.50 | 0.51 | -0.02 | -3.77% | 48,700 |
| Mar 6, 2025 | 0.56 | 0.56 | 0.50 | 0.53 | -0.02 | -3.64% | 29,200 |
| Mar 5, 2025 | 0.51 | 0.56 | 0.49 | 0.55 | 0.02 | 3.77% | 37,400 |
| Mar 4, 2025 | 0.50 | 0.55 | 0.48 | 0.53 | 0.02 | 3.92% | 52,600 |
| Mar 3, 2025 | 0.60 | 0.60 | 0.50 | 0.51 | -0.10 | -16.39% | 62,645 |
| Feb 28, 2025 | 0.58 | 0.62 | 0.57 | 0.61 | 0.03 | 5.17% | 13,400 |
| Feb 27, 2025 | 0.67 | 0.73 | 0.57 | 0.58 | -0.08 | -12.12% | 101,300 |
| Feb 26, 2025 | 0.71 | 0.72 | 0.65 | 0.66 | -0.03 | -4.35% | 145,800 |
| Feb 25, 2025 | 0.76 | 0.77 | 0.68 | 0.69 | -0.07 | -9.21% | 64,400 |
| Feb 24, 2025 | 0.92 | 0.93 | 0.76 | 0.76 | -0.08 | -9.52% | 106,700 |
| Feb 21, 2025 | 0.98 | 1.00 | 0.75 | 0.84 | -0.10 | -10.64% | 104,800 |
| Feb 20, 2025 | 0.96 | 0.99 | 0.92 | 0.94 | -0.04 | -4.08% | 29,800 |
| Feb 19, 2025 | 1.00 | 1.08 | 0.97 | 0.98 | -0.03 | -2.97% | 27,400 |
| Feb 18, 2025 | 1.04 | 1.15 | 1.01 | 1.01 | -0.03 | -2.88% | 58,926 |
| Feb 14, 2025 | 1.11 | 1.11 | 1.00 | 1.04 | 0.03 | 2.97% | 13,800 |
| Feb 13, 2025 | 0.99 | 1.03 | 0.98 | 1.01 | 0.02 | 2.02% | 15,700 |
| Feb 12, 2025 | 0.96 | 1.05 | 0.96 | 0.99 | 0.00 | 0.00% | 10,600 |
| Feb 11, 2025 | 1.02 | 1.03 | 0.96 | 0.99 | 0.01 | 1.02% | 56,600 |
| Feb 10, 2025 | 1.03 | 1.09 | 0.97 | 0.98 | -0.09 | -8.41% | 25,512 |
| Feb 7, 2025 | 1.01 | 1.13 | 1.01 | 1.07 | 0.00 | 0.00% | 24,657 |
| Feb 6, 2025 | 1.05 | 1.09 | 0.97 | 1.07 | 0.08 | 8.08% | 28,353 |
| Feb 5, 2025 | 0.95 | 1.10 | 0.95 | 0.99 | 0.03 | 3.13% | 11,286 |
| Feb 4, 2025 | 0.98 | 1.00 | 0.92 | 0.96 | 0.00 | 0.00% | 67,545 |
| Feb 3, 2025 | 0.98 | 1.02 | 0.90 | 0.96 | 0.01 | 1.05% | 42,546 |
| Jan 31, 2025 | 1.04 | 1.15 | 0.95 | 0.95 | -0.08 | -7.77% | 70,847 |
| Jan 30, 2025 | 1.10 | 1.15 | 1.03 | 1.03 | -0.09 | -8.04% | 65,861 |
| Jan 29, 2025 | 1.10 | 1.20 | 1.02 | 1.12 | -0.03 | -2.61% | 42,963 |
| Jan 28, 2025 | 1.22 | 1.32 | 1.09 | 1.15 | -0.10 | -8.00% | 26,287 |
| Jan 27, 2025 | 1.31 | 1.35 | 1.19 | 1.25 | -0.04 | -3.10% | 44,083 |
| Jan 24, 2025 | 1.30 | 1.35 | 1.26 | 1.29 | 0.01 | 0.78% | 13,334 |
| Jan 23, 2025 | 1.31 | 1.36 | 1.25 | 1.28 | -0.07 | -5.19% | 66,762 |
| Jan 22, 2025 | 1.37 | 1.39 | 1.30 | 1.35 | 0.03 | 2.27% | 40,080 |
| Jan 21, 2025 | 1.31 | 1.42 | 1.30 | 1.32 | 0.02 | 1.54% | 57,450 |
| Jan 17, 2025 | 1.36 | 1.39 | 1.26 | 1.30 | -0.05 | -3.70% | 29,353 |
| Jan 16, 2025 | 1.37 | 1.43 | 1.35 | 1.35 | 0.01 | 0.75% | 15,132 |