Abpro Holdings, Inc. (ABPO)
OTCMKTS
· Delayed Price · Currency is USD
0.109
+0.008 (7.84%)
At close: Mar 6, 2026
Abpro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.82% | 30,167 |
| Mar 5, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.79% | 89,121 |
| Mar 4, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | -4.77% | 63,238 |
| Mar 3, 2026 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | -13.09% | 73,560 |
| Mar 2, 2026 | 0.11 | 0.13 | 0.10 | 0.12 | 0.12 | -5.24% | 47,830 |
| Feb 27, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | -11.10% | 53,505 |
| Feb 26, 2026 | 0.17 | 0.17 | 0.12 | 0.15 | 0.15 | -11.30% | 74,928 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | 1.17% | 215,713 |
| Feb 24, 2026 | 0.26 | 0.27 | 0.15 | 0.16 | 0.16 | -38.74% | 246,736 |
| Feb 23, 2026 | 0.41 | 0.44 | 0.24 | 0.27 | 0.27 | -49.12% | 705,981 |
| Feb 20, 2026 | 0.76 | 0.78 | 0.52 | 0.52 | 0.52 | -34.76% | 3,258,991 |
| Feb 19, 2026 | 0.58 | 0.88 | 0.56 | 0.80 | 0.80 | 37.71% | 3,000,560 |
| Feb 18, 2026 | 0.60 | 0.61 | 0.54 | 0.58 | 0.58 | -2.75% | 298,110 |
| Feb 17, 2026 | 0.75 | 0.76 | 0.58 | 0.60 | 0.60 | -18.72% | 505,102 |
| Feb 13, 2026 | 0.81 | 0.88 | 0.70 | 0.74 | 0.74 | -11.34% | 468,109 |
| Feb 12, 2026 | 1.13 | 1.20 | 0.80 | 0.83 | 0.83 | -34.72% | 1,639,795 |
| Feb 11, 2026 | 1.26 | 1.32 | 1.12 | 1.27 | 1.27 | -23.95% | 2,681,955 |
| Feb 10, 2026 | 2.56 | 2.89 | 1.65 | 1.67 | 1.67 | 9.87% | 74,615,589 |
| Feb 9, 2026 | 1.52 | 1.70 | 1.51 | 1.52 | 1.52 | 1.33% | 14,227,098 |
| Feb 6, 2026 | 1.49 | 1.55 | 1.46 | 1.50 | 1.50 | - | 23,762 |
| Feb 5, 2026 | 1.80 | 1.80 | 1.44 | 1.50 | 1.50 | -19.35% | 64,816 |
| Feb 4, 2026 | 1.90 | 1.90 | 1.79 | 1.86 | 1.86 | -2.11% | 15,453 |
| Feb 3, 2026 | 2.04 | 2.16 | 1.90 | 1.90 | 1.90 | -1.04% | 15,526 |
| Feb 2, 2026 | 1.96 | 2.00 | 1.90 | 1.92 | 1.92 | -0.52% | 30,105 |
| Jan 30, 2026 | 1.90 | 2.20 | 1.80 | 1.93 | 1.93 | -1.03% | 34,745 |
| Jan 29, 2026 | 2.35 | 2.50 | 1.94 | 1.95 | 1.95 | -17.02% | 62,060 |
| Jan 28, 2026 | 2.08 | 2.90 | 2.06 | 2.35 | 2.35 | 16.11% | 288,958 |
| Jan 27, 2026 | 2.31 | 2.31 | 2.00 | 2.02 | 2.02 | -8.83% | 26,510 |
| Jan 26, 2026 | 2.53 | 2.63 | 2.22 | 2.22 | 2.22 | -14.81% | 24,843 |
| Jan 23, 2026 | 2.97 | 2.97 | 2.50 | 2.61 | 2.61 | -10.26% | 40,123 |
| Jan 22, 2026 | 3.26 | 3.33 | 2.76 | 2.90 | 2.90 | -11.19% | 40,898 |
| Jan 21, 2026 | 3.14 | 3.28 | 3.05 | 3.27 | 3.27 | 5.83% | 13,476 |
| Jan 20, 2026 | 3.29 | 3.46 | 3.07 | 3.09 | 3.09 | -11.71% | 9,264 |
| Jan 16, 2026 | 3.65 | 3.84 | 3.40 | 3.50 | 3.50 | -1.69% | 7,139 |
| Jan 15, 2026 | 3.80 | 4.11 | 3.56 | 3.56 | 3.56 | -8.60% | 10,053 |
| Jan 14, 2026 | 3.89 | 4.01 | 3.83 | 3.90 | 3.90 | 0.13% | 2,080 |
| Jan 13, 2026 | 3.91 | 3.96 | 3.87 | 3.89 | 3.89 | -0.77% | 4,790 |
| Jan 12, 2026 | 3.93 | 4.02 | 3.82 | 3.92 | 3.92 | -2.97% | 6,243 |
| Jan 9, 2026 | 4.10 | 4.11 | 3.98 | 4.04 | 4.04 | -0.49% | 8,284 |
| Jan 8, 2026 | 4.40 | 4.67 | 4.06 | 4.06 | 4.06 | -8.76% | 24,943 |
| Jan 7, 2026 | 4.87 | 5.09 | 4.28 | 4.45 | 4.45 | -8.25% | 17,894 |
| Jan 6, 2026 | 4.30 | 4.85 | 4.26 | 4.85 | 4.85 | 19.75% | 36,280 |
| Jan 5, 2026 | 4.10 | 4.18 | 3.98 | 4.05 | 4.05 | -4.03% | 7,213 |
| Jan 2, 2026 | 4.30 | 4.30 | 4.00 | 4.22 | 4.22 | -0.24% | 6,522 |
| Dec 31, 2025 | 4.00 | 4.24 | 3.96 | 4.23 | 4.23 | 2.42% | 6,846 |
| Dec 30, 2025 | 4.37 | 4.37 | 4.00 | 4.13 | 4.13 | -4.29% | 10,706 |
| Dec 29, 2025 | 4.64 | 4.70 | 3.78 | 4.32 | 4.32 | -6.20% | 17,906 |
| Dec 26, 2025 | 4.71 | 4.71 | 4.51 | 4.60 | 4.60 | -2.75% | 6,963 |
| Dec 24, 2025 | 4.80 | 4.80 | 4.69 | 4.73 | 4.73 | -1.46% | 1,858 |
| Dec 23, 2025 | 4.66 | 4.80 | 4.55 | 4.80 | 4.80 | 1.05% | 6,754 |
| Dec 22, 2025 | 4.83 | 4.83 | 4.75 | 4.75 | 4.75 | -6.13% | 9,111 |
| Dec 19, 2025 | 4.79 | 5.08 | 4.79 | 5.06 | 5.06 | 5.64% | 9,736 |
| Dec 18, 2025 | 4.64 | 4.80 | 4.54 | 4.79 | 4.79 | 0.21% | 12,770 |
| Dec 17, 2025 | 4.98 | 5.08 | 4.78 | 4.78 | 4.78 | -4.02% | 12,384 |
| Dec 16, 2025 | 5.51 | 5.64 | 4.59 | 4.98 | 4.98 | -13.69% | 25,330 |
| Dec 15, 2025 | 6.05 | 6.11 | 5.66 | 5.77 | 5.77 | -1.70% | 9,789 |
| Dec 12, 2025 | 5.91 | 6.38 | 5.55 | 5.87 | 5.87 | -1.01% | 31,616 |
| Dec 11, 2025 | 5.71 | 6.00 | 5.71 | 5.93 | 5.93 | 2.24% | 19,603 |
| Dec 10, 2025 | 5.88 | 6.00 | 5.61 | 5.80 | 5.80 | -2.36% | 20,313 |
| Dec 9, 2025 | 5.55 | 6.19 | 5.46 | 5.94 | 5.94 | 6.26% | 20,168 |
| Dec 8, 2025 | 5.68 | 5.76 | 5.41 | 5.59 | 5.59 | -3.79% | 16,052 |
| Dec 5, 2025 | 6.28 | 6.39 | 5.80 | 5.81 | 5.81 | -8.79% | 26,967 |
| Dec 4, 2025 | 5.62 | 6.39 | 5.46 | 6.37 | 6.37 | 11.95% | 22,180 |
| Dec 3, 2025 | 6.36 | 6.42 | 5.18 | 5.69 | 5.69 | -10.53% | 78,327 |
| Dec 2, 2025 | 6.49 | 6.49 | 6.32 | 6.36 | 6.36 | -2.00% | 8,199 |
| Dec 1, 2025 | 6.60 | 6.67 | 6.31 | 6.49 | 6.49 | -4.56% | 15,209 |
| Nov 28, 2025 | 6.80 | 6.80 | 6.39 | 6.80 | 6.80 | -0.15% | 10,379 |
| Nov 26, 2025 | 6.62 | 7.02 | 6.47 | 6.81 | 6.81 | -1.16% | 28,198 |
| Nov 25, 2025 | 6.81 | 7.00 | 6.62 | 6.89 | 6.89 | -0.29% | 8,684 |
| Nov 24, 2025 | 7.02 | 7.34 | 6.50 | 6.91 | 6.91 | -1.85% | 47,049 |
| Nov 21, 2025 | 6.37 | 7.06 | 6.09 | 7.04 | 7.04 | 10.52% | 37,016 |
| Nov 20, 2025 | 6.14 | 6.40 | 5.95 | 6.37 | 6.37 | 3.58% | 45,999 |
| Nov 19, 2025 | 6.10 | 6.15 | 5.91 | 6.15 | 6.15 | 0.16% | 23,622 |
| Nov 18, 2025 | 5.74 | 6.14 | 5.60 | 6.14 | 6.14 | 5.14% | 41,101 |
| Nov 17, 2025 | 5.46 | 5.92 | 5.34 | 5.84 | 5.84 | 6.38% | 47,424 |
| Nov 14, 2025 | 5.87 | 5.91 | 5.37 | 5.49 | 5.49 | -6.71% | 31,643 |
| Nov 13, 2025 | 5.91 | 6.05 | 5.80 | 5.89 | 5.89 | -2.40% | 11,127 |
| Nov 12, 2025 | 5.97 | 6.14 | 5.89 | 6.03 | 6.03 | 0.84% | 37,683 |
| Nov 11, 2025 | 5.79 | 6.00 | 5.59 | 5.98 | 5.98 | 2.75% | 12,064 |
| Nov 10, 2025 | 5.65 | 5.96 | 5.47 | 5.82 | 5.82 | 3.56% | 29,995 |
| Nov 7, 2025 | 5.57 | 5.77 | 5.25 | 5.62 | 5.62 | 0.09% | 67,501 |
| Nov 6, 2025 | 5.50 | 5.66 | 5.36 | 5.62 | 5.62 | 1.17% | 39,406 |
| Nov 5, 2025 | 5.51 | 5.73 | 5.10 | 5.55 | 5.55 | 4.13% | 96,905 |
| Nov 4, 2025 | 6.26 | 6.48 | 5.27 | 5.33 | 5.33 | 1.14% | 3,215,537 |
| Nov 3, 2025 | 5.03 | 5.50 | 4.63 | 5.27 | 5.27 | -3.59% | 222,992 |
| Oct 31, 2025 | 5.72 | 5.72 | 5.40 | 5.47 | 5.47 | -7.04% | 89,301 |
| Oct 30, 2025 | 5.97 | 5.99 | 5.73 | 5.88 | 5.88 | -2.29% | 38,836 |
| Oct 29, 2025 | 6.00 | 6.17 | 5.96 | 6.02 | 6.02 | -0.89% | 47,305 |
| Oct 28, 2025 | 6.22 | 6.22 | 5.96 | 6.07 | 6.07 | -2.55% | 31,754 |
| Oct 27, 2025 | 6.15 | 6.26 | 5.96 | 6.23 | 6.23 | 3.85% | 67,020 |
| Oct 24, 2025 | 6.18 | 6.36 | 5.57 | 6.00 | 6.00 | -0.05% | 74,752 |
| Oct 23, 2025 | 5.85 | 6.27 | 5.76 | 6.00 | 6.00 | -3.33% | 125,320 |
| Oct 22, 2025 | 5.98 | 6.28 | 5.74 | 6.21 | 6.21 | 3.19% | 123,614 |
| Oct 21, 2025 | 6.01 | 6.23 | 5.58 | 6.02 | 6.02 | -9.88% | 530,252 |
| Oct 20, 2025 | 5.58 | 6.87 | 5.55 | 6.68 | 6.68 | 17.41% | 1,013,034 |
| Oct 17, 2025 | 5.79 | 5.85 | 5.41 | 5.69 | 5.69 | 0.85% | 29,344 |
| Oct 16, 2025 | 6.27 | 6.28 | 5.46 | 5.64 | 5.64 | -10.43% | 72,377 |
| Oct 15, 2025 | 5.58 | 6.30 | 5.58 | 6.30 | 6.30 | 10.47% | 120,474 |
| Oct 14, 2025 | 5.22 | 5.76 | 5.18 | 5.70 | 5.70 | 3.26% | 68,201 |
| Oct 13, 2025 | 5.82 | 5.93 | 5.24 | 5.52 | 5.52 | - | 57,182 |