Abpro Holdings, Inc. (ABP)
NASDAQ: ABP · Real-Time Price · USD
5.81
-0.56 (-8.79%)
At close: Dec 5, 2025, 4:00 PM EST
5.87
+0.06 (1.03%)
After-hours: Dec 5, 2025, 7:29 PM EST
Abpro Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.28 | 6.39 | 5.80 | 5.81 | 5.81 | -8.79% | 26,688 |
| Dec 4, 2025 | 5.62 | 6.39 | 5.46 | 6.37 | 6.37 | 11.95% | 22,176 |
| Dec 3, 2025 | 6.36 | 6.42 | 5.18 | 5.69 | 5.69 | -10.53% | 77,817 |
| Dec 2, 2025 | 6.49 | 6.49 | 6.32 | 6.36 | 6.36 | -2.00% | 8,198 |
| 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 |
| Oct 10, 2025 | 5.87 | 6.12 | 5.34 | 5.52 | 5.52 | -6.84% | 109,023 |
| Oct 9, 2025 | 5.82 | 6.06 | 5.74 | 5.93 | 5.93 | 3.95% | 51,931 |
| Oct 8, 2025 | 6.06 | 6.20 | 5.70 | 5.70 | 5.70 | -6.03% | 116,580 |
| Oct 7, 2025 | 5.95 | 6.15 | 5.93 | 6.07 | 6.07 | 2.48% | 117,501 |
| Oct 6, 2025 | 5.76 | 6.00 | 5.70 | 5.92 | 5.92 | -6.14% | 136,737 |
| Oct 3, 2025 | 6.62 | 6.76 | 6.21 | 6.31 | 6.31 | -7.97% | 127,291 |
| Oct 2, 2025 | 6.66 | 6.99 | 6.52 | 6.85 | 6.85 | 1.74% | 165,545 |
| Oct 1, 2025 | 6.51 | 6.99 | 6.45 | 6.74 | 6.74 | 0.13% | 80,319 |
| Sep 30, 2025 | 7.25 | 7.56 | 6.42 | 6.73 | 6.73 | -12.73% | 163,794 |
| Sep 29, 2025 | 6.54 | 8.25 | 6.53 | 7.71 | 7.71 | 17.90% | 339,771 |
| Sep 26, 2025 | 6.40 | 6.64 | 6.30 | 6.54 | 6.54 | 2.16% | 72,452 |
| Sep 25, 2025 | 6.67 | 6.67 | 6.26 | 6.40 | 6.40 | -5.91% | 79,802 |
| Sep 24, 2025 | 6.60 | 7.02 | 6.45 | 6.80 | 6.80 | 7.90% | 102,989 |
| Sep 23, 2025 | 7.04 | 7.10 | 6.30 | 6.30 | 6.30 | -11.57% | 134,229 |
| Sep 22, 2025 | 7.20 | 7.67 | 6.76 | 7.13 | 7.13 | -2.62% | 272,396 |
| Sep 19, 2025 | 6.03 | 7.32 | 5.90 | 7.32 | 7.32 | 22.00% | 653,107 |
| Sep 18, 2025 | 5.75 | 6.70 | 5.70 | 6.00 | 6.00 | 3.63% | 292,045 |
| Sep 17, 2025 | 5.49 | 6.00 | 5.46 | 5.79 | 5.79 | 6.10% | 106,326 |
| Sep 16, 2025 | 5.31 | 5.48 | 5.29 | 5.46 | 5.46 | -0.05% | 38,198 |
| Sep 15, 2025 | 5.40 | 5.64 | 5.22 | 5.46 | 5.46 | 2.19% | 81,790 |
| Sep 12, 2025 | 4.95 | 5.34 | 4.81 | 5.34 | 5.34 | 9.40% | 108,187 |
| Sep 11, 2025 | 4.95 | 5.10 | 4.77 | 4.88 | 4.88 | -3.15% | 146,998 |
| Sep 10, 2025 | 5.13 | 5.34 | 4.96 | 5.04 | 5.04 | -1.58% | 115,248 |
| Sep 9, 2025 | 6.13 | 6.14 | 4.75 | 5.12 | 5.12 | -21.47% | 407,775 |
| Sep 8, 2025 | 6.60 | 6.87 | 6.47 | 6.53 | 6.53 | 1.16% | 128,400 |
| Sep 5, 2025 | 7.08 | 7.34 | 6.15 | 6.45 | 6.45 | -12.24% | 148,723 |
| Sep 4, 2025 | 7.46 | 7.65 | 7.07 | 7.35 | 7.35 | -4.30% | 81,440 |
| Sep 3, 2025 | 7.50 | 7.76 | 7.38 | 7.68 | 7.68 | 1.55% | 36,907 |
| Sep 2, 2025 | 7.20 | 7.65 | 7.20 | 7.56 | 7.56 | 2.86% | 101,845 |
| Aug 29, 2025 | 7.37 | 7.61 | 7.09 | 7.35 | 7.35 | 0.57% | 120,933 |
| Aug 28, 2025 | 7.07 | 7.59 | 7.07 | 7.31 | 7.31 | -0.53% | 44,703 |
| Aug 27, 2025 | 7.30 | 7.57 | 6.88 | 7.35 | 7.35 | 1.07% | 93,240 |
| Aug 26, 2025 | 7.14 | 7.44 | 7.14 | 7.27 | 7.27 | -1.10% | 76,233 |
| Aug 25, 2025 | 7.74 | 7.74 | 7.35 | 7.35 | 7.35 | -1.57% | 58,735 |
| Aug 22, 2025 | 7.20 | 7.65 | 7.05 | 7.47 | 7.47 | 2.05% | 79,751 |
| Aug 21, 2025 | 7.20 | 7.68 | 7.20 | 7.32 | 7.32 | -1.21% | 45,374 |
| Aug 20, 2025 | 7.20 | 7.77 | 7.20 | 7.41 | 7.41 | -0.48% | 86,068 |
| Aug 19, 2025 | 8.10 | 8.49 | 7.23 | 7.45 | 7.45 | -8.07% | 137,570 |
| Aug 18, 2025 | 7.71 | 8.31 | 7.65 | 8.10 | 8.10 | 1.50% | 54,669 |
| Aug 15, 2025 | 7.55 | 8.06 | 7.50 | 7.98 | 7.98 | 5.72% | 45,580 |
| Aug 14, 2025 | 7.70 | 8.13 | 7.42 | 7.55 | 7.55 | -8.34% | 84,781 |
| Aug 13, 2025 | 7.20 | 8.35 | 7.20 | 8.24 | 8.24 | 12.04% | 167,285 |
| Aug 12, 2025 | 7.41 | 7.50 | 7.20 | 7.35 | 7.35 | -1.05% | 81,209 |
| Aug 11, 2025 | 7.51 | 7.87 | 7.35 | 7.43 | 7.43 | 0.65% | 105,331 |
| Aug 8, 2025 | 7.14 | 7.65 | 6.79 | 7.38 | 7.38 | 2.71% | 103,571 |
| Aug 7, 2025 | 7.52 | 7.74 | 7.14 | 7.19 | 7.19 | -7.31% | 168,098 |
| Aug 6, 2025 | 7.80 | 7.97 | 7.50 | 7.75 | 7.75 | -6.68% | 235,210 |
| Aug 5, 2025 | 7.31 | 9.30 | 6.93 | 8.31 | 8.31 | 15.81% | 2,148,839 |
| Aug 4, 2025 | 7.07 | 7.76 | 6.95 | 7.17 | 7.17 | 0.42% | 139,632 |
| Aug 1, 2025 | 7.23 | 7.65 | 6.80 | 7.14 | 7.14 | -7.86% | 137,732 |
| Jul 31, 2025 | 8.53 | 8.70 | 7.66 | 7.75 | 7.75 | -13.26% | 235,867 |
| Jul 30, 2025 | 9.12 | 10.20 | 8.55 | 8.94 | 8.94 | -7.88% | 297,350 |
| Jul 29, 2025 | 9.15 | 10.87 | 7.89 | 9.70 | 9.70 | 1.22% | 658,317 |
| Jul 28, 2025 | 10.51 | 13.65 | 9.09 | 9.59 | 9.59 | 1.30% | 2,093,277 |
| Jul 25, 2025 | 9.55 | 10.20 | 8.55 | 9.46 | 9.46 | 18.53% | 2,053,963 |
| Jul 24, 2025 | 7.96 | 8.70 | 7.26 | 7.98 | 7.98 | -8.96% | 673,668 |
| Jul 23, 2025 | 6.60 | 8.83 | 6.47 | 8.77 | 8.77 | 31.67% | 1,350,214 |
| Jul 22, 2025 | 6.72 | 6.80 | 6.28 | 6.66 | 6.66 | -2.29% | 318,282 |
| Jul 21, 2025 | 6.15 | 7.17 | 5.85 | 6.82 | 6.82 | 11.43% | 913,953 |
| Jul 18, 2025 | 5.89 | 6.44 | 5.73 | 6.12 | 6.12 | 3.92% | 557,525 |
| Jul 17, 2025 | 6.58 | 6.58 | 5.89 | 5.89 | 5.89 | -10.08% | 2,796,074 |