AbaCore Capital Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	4,040,000
Apr 27, 2026	0.34	0.35	0.32	0.33	0.33	-2.94%	9,680,000
Apr 24, 2026	0.36	0.37	0.34	0.34	0.34	-4.23%	12,090,000
Apr 23, 2026	0.34	0.36	0.33	0.36	0.36	7.58%	16,090,000
Apr 22, 2026	0.32	0.34	0.31	0.33	0.33	3.13%	6,250,000
Apr 21, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	1,230,000
Apr 20, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	1,820,000
Apr 17, 2026	0.32	0.33	0.32	0.32	0.32	-	1,100,000
Apr 16, 2026	0.33	0.34	0.31	0.32	0.32	-3.03%	11,880,000
Apr 15, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	300,000
Apr 14, 2026	0.34	0.34	0.33	0.33	0.33	-2.99%	3,710,000
Apr 13, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	2,830,000
Apr 10, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	2,410,000
Apr 8, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	5,670,000
Apr 7, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	4,590,000
Apr 6, 2026	0.32	0.33	0.31	0.32	0.32	-1.54%	3,560,000
Apr 1, 2026	0.32	0.33	0.31	0.33	0.33	3.17%	4,400,000
Mar 31, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	3,760,000
Mar 30, 2026	0.33	0.33	0.31	0.33	0.33	-	2,420,000
Mar 27, 2026	0.32	0.33	0.32	0.33	0.33	-	4,250,000
Mar 26, 2026	0.34	0.34	0.32	0.33	0.33	-1.52%	880,000
Mar 25, 2026	0.32	0.34	0.31	0.33	0.33	3.13%	4,960,000
Mar 24, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	5,040,000
Mar 23, 2026	0.32	0.33	0.31	0.31	0.31	-7.58%	11,130,000
Mar 19, 2026	0.33	0.33	0.32	0.33	0.33	-	7,110,000
Mar 18, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	7,010,000
Mar 17, 2026	0.35	0.35	0.33	0.34	0.34	-	2,800,000
Mar 16, 2026	0.35	0.35	0.33	0.34	0.34	-5.56%	13,020,000
Mar 13, 2026	0.36	0.37	0.35	0.36	0.36	-1.37%	3,020,000
Mar 12, 2026	0.38	0.38	0.36	0.37	0.37	-2.67%	5,240,000
Mar 11, 2026	0.37	0.38	0.36	0.38	0.38	2.74%	4,060,000
Mar 10, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	3,620,000
Mar 9, 2026	0.37	0.38	0.34	0.36	0.36	-5.26%	14,620,000
Mar 6, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	15,350,000
Mar 5, 2026	0.36	0.40	0.36	0.39	0.39	5.48%	36,530,000
Mar 4, 2026	0.38	0.38	0.34	0.37	0.37	-3.95%	15,410,000
Mar 3, 2026	0.38	0.38	0.36	0.38	0.38	1.33%	21,630,000
Mar 2, 2026	0.39	0.39	0.37	0.38	0.38	-3.85%	11,070,000
Feb 27, 2026	0.39	0.40	0.39	0.39	0.39	-	25,930,000
Feb 26, 2026	0.38	0.41	0.38	0.39	0.39	4.00%	47,350,000
Feb 25, 2026	0.38	0.39	0.37	0.38	0.38	-	13,050,000
Feb 24, 2026	0.37	0.40	0.36	0.38	0.38	4.17%	52,870,000
Feb 23, 2026	0.36	0.37	0.36	0.36	0.36	-	10,790,000
Feb 20, 2026	0.36	0.37	0.36	0.36	0.36	1.41%	3,720,000
Feb 19, 2026	0.35	0.36	0.34	0.36	0.36	4.41%	3,430,000
Feb 18, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	4,820,000
Feb 16, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	6,710,000
Feb 13, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	5,590,000
Feb 12, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	3,270,000
Feb 11, 2026	0.37	0.37	0.36	0.36	0.36	-	19,810,000
Feb 10, 2026	0.33	0.37	0.33	0.36	0.36	10.77%	33,160,000
Feb 9, 2026	0.32	0.33	0.32	0.33	0.33	-1.52%	1,130,000
Feb 6, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	1,330,000
Feb 5, 2026	0.32	0.33	0.32	0.33	0.33	-1.52%	930,000
Feb 4, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	2,550,000
Feb 3, 2026	0.32	0.34	0.32	0.33	0.33	1.56%	14,590,000
Feb 2, 2026	0.32	0.33	0.32	0.32	0.32	-	4,010,000
Jan 30, 2026	0.32	0.32	0.32	0.32	0.32	-	910,000
Jan 29, 2026	0.32	0.32	0.32	0.32	0.32	-	2,770,000
Jan 28, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	2,220,000
Jan 27, 2026	0.33	0.33	0.32	0.33	0.33	-	2,690,000
Jan 26, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	4,780,000
Jan 23, 2026	0.32	0.34	0.32	0.33	0.33	3.13%	4,210,000
Jan 22, 2026	0.32	0.33	0.32	0.32	0.32	-	1,920,000
Jan 21, 2026	0.32	0.32	0.31	0.32	0.32	-	630,000
Jan 20, 2026	0.33	0.33	0.31	0.32	0.32	-	4,110,000
Jan 19, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	6,610,000
Jan 16, 2026	0.34	0.34	0.33	0.34	0.34	-	4,300,000
Jan 15, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	18,160,000
Jan 14, 2026	0.31	0.33	0.31	0.33	0.33	6.56%	6,620,000
Jan 13, 2026	0.31	0.32	0.31	0.31	0.31	-1.61%	4,770,000
Jan 12, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	10,720,000
Jan 9, 2026	0.32	0.33	0.32	0.32	0.32	-3.08%	3,920,000
Jan 8, 2026	0.31	0.33	0.31	0.33	0.33	3.17%	6,750,000
Jan 7, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	4,110,000
Jan 6, 2026	0.33	0.33	0.31	0.32	0.32	1.59%	17,240,000
Jan 5, 2026	0.29	0.32	0.29	0.32	0.32	12.50%	27,970,000
Jan 2, 2026	0.27	0.29	0.27	0.28	0.28	7.69%	19,520,000
Dec 29, 2025	0.28	0.29	0.26	0.26	0.26	-5.45%	49,490,000
Dec 26, 2025	0.31	0.32	0.27	0.28	0.28	-8.33%	54,390,000
Dec 23, 2025	0.34	0.35	0.30	0.30	0.30	-11.76%	56,380,000
Dec 22, 2025	0.39	0.40	0.34	0.34	0.34	-11.69%	57,550,000
Dec 19, 2025	0.40	0.40	0.38	0.39	0.39	-3.75%	7,160,000
Dec 18, 2025	0.40	0.41	0.39	0.40	0.40	-2.44%	5,890,000
Dec 17, 2025	0.40	0.42	0.40	0.41	0.41	5.13%	18,630,000
Dec 16, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	3,990,000
Dec 15, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	3,900,000
Dec 12, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	2,270,000
Dec 11, 2025	0.38	0.39	0.37	0.38	0.38	-	5,220,000
Dec 10, 2025	0.39	0.39	0.37	0.38	0.38	-1.30%	6,570,000
Dec 9, 2025	0.39	0.41	0.39	0.39	0.39	-1.28%	12,240,000
Dec 5, 2025	0.41	0.42	0.39	0.39	0.39	-2.50%	24,660,000
Dec 4, 2025	0.38	0.42	0.38	0.40	0.40	5.26%	47,930,000
Dec 3, 2025	0.38	0.39	0.37	0.38	0.38	2.70%	3,180,000
Dec 2, 2025	0.38	0.38	0.37	0.37	0.37	-	760,000
Dec 1, 2025	0.37	0.39	0.37	0.37	0.37	-	5,040,000
Nov 28, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	1,350,000
Nov 27, 2025	0.37	0.38	0.36	0.38	0.38	4.11%	5,120,000
Nov 26, 2025	0.39	0.39	0.36	0.37	0.37	-6.41%	10,590,000
Nov 25, 2025	0.40	0.40	0.38	0.39	0.39	-1.27%	2,480,000