Abpro Holdings, Inc. (ABPO)
OTCMKTS
· Delayed Price · Currency is USD
0.199
+0.038 (23.85%)
At close: Apr 28, 2026
Abpro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.13 | 0.20 | 0.13 | 0.20 | 0.20 | 23.85% | 9,538 |
| Apr 27, 2026 | 0.18 | 0.20 | 0.15 | 0.16 | 0.16 | -18.48% | 8,793 |
| Apr 24, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 38.15% | 61,446 |
| Apr 23, 2026 | 0.12 | 0.16 | 0.12 | 0.14 | 0.14 | -3.84% | 7,260 |
| Apr 22, 2026 | 0.12 | 0.17 | 0.12 | 0.15 | 0.15 | 3.56% | 6,658 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.12 | 0.14 | 0.14 | -6.53% | 26,522 |
| Apr 20, 2026 | 0.13 | 0.16 | 0.11 | 0.15 | 0.15 | 6.24% | 22,833 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -3.87% | 6,888 |
| Apr 16, 2026 | 0.12 | 0.16 | 0.12 | 0.15 | 0.15 | 30.32% | 6,852 |
| Apr 15, 2026 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | -4.08% | 5,548 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.11 | 0.12 | 0.12 | 15.38% | 10,631 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,516 |
| Apr 10, 2026 | 0.15 | 0.16 | 0.10 | 0.10 | 0.10 | - | 7,021 |
| Apr 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.07% | 554 |
| Apr 8, 2026 | 0.12 | 0.15 | 0.10 | 0.10 | 0.10 | -17.02% | 25,586 |
| Apr 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -21.72% | 3,513 |
| Apr 6, 2026 | 0.09 | 0.17 | 0.09 | 0.16 | 0.16 | 16.04% | 6,804 |
| Apr 2, 2026 | 0.17 | 0.17 | 0.12 | 0.14 | 0.14 | -19.71% | 38,091 |
| Apr 1, 2026 | 0.17 | 0.17 | 0.13 | 0.17 | 0.17 | 0.06% | 27,029 |
| Mar 31, 2026 | 0.13 | 0.18 | 0.13 | 0.17 | 0.17 | 21.88% | 48,617 |
| Mar 30, 2026 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 8.06% | 2,003 |
| Mar 27, 2026 | 0.11 | 0.15 | 0.11 | 0.13 | 0.13 | 1.26% | 4,542 |
| Mar 26, 2026 | 0.14 | 0.19 | 0.13 | 0.13 | 0.13 | -19.37% | 3,314 |
| Mar 25, 2026 | 0.13 | 0.19 | 0.11 | 0.16 | 0.16 | 23.05% | 37,802 |
| Mar 24, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -8.29% | 6,640 |
| Mar 23, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.20% | 10,303 |
| Mar 20, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 17.31% | 3,786 |
| Mar 19, 2026 | 0.15 | 0.19 | 0.12 | 0.13 | 0.13 | -2.62% | 15,937 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.12 | 0.13 | 0.13 | 11.25% | 46,576 |
| Mar 17, 2026 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | - | 7,865 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.64% | 8,631 |
| Mar 13, 2026 | 0.15 | 0.15 | 0.10 | 0.12 | 0.12 | -15.69% | 44,700 |
| Mar 12, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | -0.21% | 5,125 |
| Mar 11, 2026 | 0.13 | 0.17 | 0.12 | 0.15 | 0.15 | 26.09% | 60,612 |
| Mar 10, 2026 | 0.10 | 0.16 | 0.10 | 0.12 | 0.11 | 15.00% | 50,088 |
| Mar 9, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -8.17% | 16,516 |
| 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 |