ABCL(ABCL)
ABCL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $6.65 | $6.99 | $6.35 | $6.93 | 6.82M |
| 8/6/2026 | $5.79 | $6.57 | $5.62 | $6.53 | 8.41M |
| 8/5/2026 | $6.05 | $6.21 | $5.84 | $5.92 | 4.63M |
| 8/4/2026 | $5.97 | $6.14 | $5.87 | $6.09 | 3.97M |
| 8/3/2026 | $5.71 | $6.05 | $5.57 | $5.83 | 3.41M |
| 7/31/2026 | $5.70 | $5.87 | $5.51 | $5.71 | 5.01M |
| 7/30/2026 | $5.53 | $5.72 | $5.35 | $5.69 | 4.34M |
| 7/29/2026 | $5.34 | $5.58 | $5.23 | $5.39 | 6.06M |
| 7/28/2026 | $5.20 | $5.39 | $4.98 | $5.29 | 6.08M |
| 7/27/2026 | $5.41 | $5.50 | $5.24 | $5.25 | 4.23M |
| 7/24/2026 | $5.67 | $5.74 | $5.29 | $5.31 | 6.27M |
| 7/23/2026 | $5.69 | $5.87 | $5.60 | $5.67 | 2.89M |
| 7/22/2026 | $5.92 | $6.06 | $5.71 | $5.73 | 2.56M |
| 7/21/2026 | $5.82 | $6.05 | $5.54 | $5.97 | 5.13M |
| 7/20/2026 | $6.34 | $6.47 | $5.79 | $5.80 | 6.37M |
| 7/17/2026 | $6.04 | $6.55 | $5.95 | $6.47 | 4.23M |
| 7/16/2026 | $6.65 | $6.66 | $6.05 | $6.16 | 7.55M |
| 7/15/2026 | $6.86 | $6.93 | $6.62 | $6.74 | 3.75M |
| 7/14/2026 | $6.69 | $6.88 | $6.45 | $6.74 | 4.26M |
| 7/13/2026 | $6.71 | $6.77 | $6.40 | $6.52 | 4.06M |
| 7/10/2026 | $7.29 | $7.29 | $6.60 | $6.80 | 7.28M |
| 7/9/2026 | $7.01 | $7.51 | $6.82 | $7.29 | 5.92M |
| 7/8/2026 | $7.39 | $7.70 | $7.04 | $7.10 | 9.40M |
| 7/7/2026 | $8.33 | $8.44 | $7.46 | $7.69 | 8.06M |
| 7/6/2026 | $8.05 | $8.15 | $7.45 | $7.87 | 6.31M |
| 7/2/2026 | $7.66 | $8.32 | $7.56 | $8.11 | 8.46M |
| 7/1/2026 | $7.69 | $7.86 | $7.27 | $7.60 | 8.00M |
| 6/30/2026 | $7.91 | $8.27 | $7.67 | $7.85 | 7.79M |
| 6/29/2026 | $7.56 | $8.42 | $7.39 | $8.12 | 16.24M |
| 6/26/2026 | $6.49 | $7.40 | $6.47 | $7.38 | 15.61M |
| 6/25/2026 | $6.11 | $6.86 | $6.09 | $6.66 | 11.98M |
| 6/24/2026 | $5.66 | $6.33 | $5.59 | $6.03 | 13.41M |
| 6/23/2026 | $5.48 | $5.92 | $5.47 | $5.63 | 5.52M |
| 6/22/2026 | $5.58 | $5.87 | $5.58 | $5.74 | 5.50M |
| 6/18/2026 | $5.61 | $5.74 | $5.33 | $5.53 | 6.80M |
| 6/17/2026 | $5.21 | $5.76 | $5.17 | $5.44 | 5.65M |
| 6/16/2026 | $5.23 | $5.29 | $5.01 | $5.09 | 3.65M |
| 6/15/2026 | $5.49 | $5.55 | $5.17 | $5.26 | 3.70M |
| 6/12/2026 | $5.30 | $5.41 | $5.13 | $5.24 | 2.96M |
| 6/11/2026 | $5.22 | $5.32 | $5.03 | $5.27 | 4.17M |
| 6/10/2026 | $5.21 | $5.47 | $5.08 | $5.09 | 3.75M |
| 6/9/2026 | $5.59 | $5.65 | $5.02 | $5.30 | 5.67M |
| 6/8/2026 | $5.86 | $5.94 | $5.35 | $5.42 | 4.79M |
| 6/5/2026 | $6.20 | $6.33 | $5.50 | $5.62 | 8.93M |
| 6/4/2026 | $5.56 | $6.70 | $5.51 | $6.37 | 11.45M |
| 6/3/2026 | $6.01 | $6.01 | $5.61 | $5.72 | 7.08M |
| 6/2/2026 | $6.31 | $6.44 | $6.08 | $6.13 | 8.07M |
| 6/1/2026 | $6.11 | $6.79 | $6.08 | $6.46 | 9.68M |
| 5/29/2026 | $5.67 | $6.24 | $5.53 | $6.17 | 9.33M |
| 5/28/2026 | $5.39 | $5.93 | $5.37 | $5.73 | 7.68M |
| 5/27/2026 | $5.33 | $5.54 | $5.16 | $5.44 | 6.47M |
| 5/26/2026 | $5.30 | $5.43 | $5.10 | $5.29 | 8.72M |
| 5/22/2026 | $5.14 | $5.43 | $5.04 | $5.20 | 6.47M |
| 5/21/2026 | $4.52 | $5.43 | $4.45 | $5.14 | 13.96M |
| 5/20/2026 | $4.10 | $4.61 | $4.05 | $4.57 | 8.51M |
| 5/19/2026 | $4.12 | $4.12 | $3.94 | $4.05 | 4.60M |
| 5/18/2026 | $4.20 | $4.26 | $3.94 | $4.16 | 11.11M |
| 5/15/2026 | $4.26 | $4.28 | $4.00 | $4.09 | 8.87M |
| 5/14/2026 | $4.77 | $4.82 | $4.36 | $4.40 | 7.37M |
| 5/13/2026 | $4.92 | $5.07 | $4.68 | $4.77 | 5.95M |
| 5/12/2026 | $4.76 | $4.98 | $4.45 | $4.95 | 16.94M |
| 5/11/2026 | $5.48 | $5.63 | $5.24 | $5.25 | 13.45M |