Abpro Holdings, Inc. (ABP)
NASDAQ: ABP · Real-Time Price · USD
0.2745
+0.0295 (12.04%)
At close: Aug 13, 2025, 4:00 PM
0.2626
-0.0119 (-4.34%)
Pre-market: Aug 14, 2025, 8:58 AM EDT
Abpro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.24 | 0.28 | 0.24 | 0.27 | 0.27 | 12.04% | 5,018,574 |
| Aug 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.05% | 2,436,300 |
| Aug 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.65% | 3,159,940 |
| Aug 8, 2025 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 2.71% | 3,107,163 |
| Aug 7, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -7.31% | 5,042,948 |
| Aug 6, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -6.68% | 7,056,330 |
| Aug 5, 2025 | 0.24 | 0.31 | 0.23 | 0.28 | 0.28 | 15.81% | 64,465,243 |
| Aug 4, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 0.42% | 4,188,988 |
| Aug 1, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -7.86% | 4,131,967 |
| Jul 31, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -13.26% | 7,076,028 |
| Jul 30, 2025 | 0.30 | 0.34 | 0.28 | 0.30 | 0.30 | -7.88% | 8,920,527 |
| Jul 29, 2025 | 0.31 | 0.36 | 0.26 | 0.32 | 0.32 | 1.22% | 19,749,556 |
| Jul 28, 2025 | 0.35 | 0.46 | 0.30 | 0.32 | 0.32 | 1.30% | 62,798,387 |
| Jul 25, 2025 | 0.32 | 0.34 | 0.29 | 0.32 | 0.32 | 18.53% | 61,618,953 |
| Jul 24, 2025 | 0.27 | 0.29 | 0.24 | 0.27 | 0.27 | -8.96% | 20,210,081 |
| Jul 23, 2025 | 0.22 | 0.29 | 0.22 | 0.29 | 0.29 | 31.67% | 40,506,481 |
| Jul 22, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.29% | 9,548,488 |
| Jul 21, 2025 | 0.21 | 0.24 | 0.20 | 0.23 | 0.23 | 11.43% | 27,418,629 |
| Jul 18, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 3.92% | 16,725,781 |
| Jul 17, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -10.08% | 83,882,331 |
| Jul 16, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 12.01% | 17,162,616 |
| Jul 15, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -1.57% | 9,327,056 |
| Jul 14, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -4.21% | 1,594,930 |
| Jul 11, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.11% | 3,926,866 |
| Jul 10, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -4.09% | 3,375,385 |
| Jul 9, 2025 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 3.57% | 4,590,833 |
| Jul 8, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 4.87% | 1,403,660 |
| Jul 7, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.59% | 1,066,681 |
| Jul 3, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.49% | 1,591,588 |
| Jul 2, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.05% | 859,231 |
| Jul 1, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -9.45% | 2,366,178 |
| Jun 30, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.85% | 1,771,694 |
| Jun 27, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.38% | 2,695,823 |
| Jun 26, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.76% | 6,280,200 |
| Jun 25, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 1.88% | 2,969,914 |
| Jun 24, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -9.75% | 4,072,171 |
| Jun 23, 2025 | 0.20 | 0.25 | 0.20 | 0.24 | 0.24 | 13.08% | 17,254,557 |
| Jun 20, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -0.14% | 4,166,861 |
| Jun 18, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -5.00% | 1,477,647 |
| Jun 17, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -1.35% | 1,327,651 |
| Jun 16, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 3.72% | 1,347,957 |
| Jun 13, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -7.05% | 2,051,407 |
| Jun 12, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -8.97% | 2,519,324 |
| Jun 11, 2025 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | -6.92% | 3,988,744 |
| Jun 10, 2025 | 0.25 | 0.31 | 0.23 | 0.27 | 0.27 | 10.17% | 41,533,501 |
| Jun 9, 2025 | 0.21 | 0.26 | 0.20 | 0.25 | 0.25 | 17.83% | 16,726,247 |
| Jun 6, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -0.94% | 692,498 |
| Jun 5, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.52% | 628,465 |
| Jun 4, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.31% | 592,410 |
| Jun 3, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -2.68% | 558,390 |