ABCP(ABCP)
ABCP
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $0.20 | $0.20 | $0.19 | $0.19 | 5,100 |
| 11/12/2026 | $0.20 | $0.20 | $0.17 | $0.20 | 78,000 |
| 11/11/2026 | $0.25 | $0.25 | $0.25 | $0.25 | 147 |
| 11/10/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 100 |
| 11/9/2026 | $0.24 | $0.24 | $0.21 | $0.21 | 500 |
| 11/6/2026 | $0.20 | $0.24 | $0.20 | $0.22 | 2,442 |
| 11/5/2026 | $0.21 | $0.24 | $0.21 | $0.24 | 5,100 |
| 11/4/2026 | $0.20 | $0.25 | $0.20 | $0.25 | 238 |
| 11/3/2026 | $0.24 | $0.24 | $0.24 | $0.24 | 220 |
| 11/2/2026 | $0.25 | $0.25 | $0.25 | $0.25 | - |
| 10/30/2026 | $0.25 | $0.25 | $0.25 | $0.25 | 200 |
| 10/29/2026 | $0.25 | $0.25 | $0.25 | $0.25 | 200 |
| 10/28/2026 | $0.24 | $0.25 | $0.24 | $0.25 | 1,200 |
| 10/27/2026 | $0.26 | $0.26 | $0.26 | $0.26 | 150 |
| 10/26/2026 | $0.21 | $0.26 | $0.21 | $0.26 | 4,300 |
| 10/23/2026 | $0.16 | $0.16 | $0.16 | $0.16 | 176,078 |
| 10/22/2026 | $0.16 | $0.16 | $0.16 | $0.16 | - |
| 10/21/2026 | $0.16 | $0.16 | $0.16 | $0.16 | 176,078 |
| 10/20/2026 | $0.16 | $0.16 | $0.16 | $0.16 | 176,078 |
| 10/19/2026 | $0.19 | $0.19 | $0.16 | $0.16 | 176,078 |
| 10/16/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 176,078 |
| 10/15/2026 | $0.21 | $0.21 | $0.21 | $0.21 | 176,078 |
| 10/14/2026 | $0.27 | $0.29 | $0.20 | $0.20 | 184,000 |
| 10/13/2026 | $0.29 | $0.29 | $0.29 | $0.29 | 14,024 |
| 10/12/2026 | $0.29 | $0.29 | $0.29 | $0.29 | 14,024 |
| 10/9/2026 | $0.29 | $0.29 | $0.29 | $0.29 | 14,024 |
| 10/8/2026 | $0.26 | $0.29 | $0.24 | $0.29 | 21,024 |
| 10/7/2026 | $0.26 | $0.28 | $0.26 | $0.28 | 30,700 |
| 10/6/2026 | $0.25 | $0.27 | $0.24 | $0.27 | 3,200 |
| 10/5/2026 | $0.27 | $0.27 | $0.27 | $0.27 | 2,500 |
| 10/2/2026 | $0.27 | $0.27 | $0.27 | $0.27 | 2,500 |
| 10/1/2026 | $0.27 | $0.27 | $0.27 | $0.27 | 2,500 |
| 9/30/2026 | $0.27 | $0.27 | $0.27 | $0.27 | 5,000 |
| 9/29/2026 | $0.28 | $0.28 | $0.28 | $0.28 | 39 |
| 9/28/2026 | $0.28 | $0.28 | $0.28 | $0.28 | 160 |
| 9/25/2026 | $0.28 | $0.28 | $0.28 | $0.28 | 200 |
| 9/24/2026 | $0.28 | $0.28 | $0.28 | $0.28 | 5,000 |
| 9/23/2026 | $0.27 | $0.27 | $0.27 | $0.27 | 5,000 |
| 9/22/2026 | $0.28 | $0.28 | $0.27 | $0.27 | 5,000 |
| 9/21/2026 | $0.26 | $0.26 | $0.26 | $0.26 | 5,000 |
| 9/18/2026 | $0.25 | $0.26 | $0.24 | $0.26 | 6,038 |
| 9/17/2026 | $0.26 | $0.26 | $0.26 | $0.26 | 1,900 |
| 9/16/2026 | $0.24 | $0.26 | $0.24 | $0.26 | 1,042 |
| 9/15/2026 | $0.27 | $0.27 | $0.27 | $0.27 | 2,500 |
| 9/14/2026 | $0.27 | $0.27 | $0.27 | $0.27 | 2,500 |
| 9/11/2026 | $0.27 | $0.27 | $0.27 | $0.27 | 2,500 |
| 9/10/2026 | $0.27 | $0.27 | $0.27 | $0.27 | 2,500 |
| 9/9/2026 | $0.26 | $0.28 | $0.26 | $0.28 | 3,500 |
| 9/8/2026 | $0.27 | $0.27 | $0.26 | $0.26 | 616 |
| 9/4/2026 | $0.26 | $0.26 | $0.26 | $0.26 | 210 |
| 9/3/2026 | $0.26 | $0.28 | $0.26 | $0.28 | 600 |
| 9/2/2026 | $0.28 | $0.28 | $0.28 | $0.28 | 2,734 |
| 9/1/2026 | $0.28 | $0.28 | $0.28 | $0.28 | 2,734 |
| 8/31/2026 | $0.28 | $0.28 | $0.28 | $0.28 | 2,734 |
| 8/28/2026 | $0.28 | $0.28 | $0.28 | $0.28 | 7,734 |
| 8/27/2026 | $0.28 | $0.28 | $0.26 | $0.26 | 2,000 |
| 8/26/2026 | $0.26 | $0.28 | $0.26 | $0.28 | 2,600 |
| 8/25/2026 | $0.29 | $0.29 | $0.29 | $0.29 | - |
| 8/24/2026 | $0.29 | $0.29 | $0.29 | $0.29 | 675 |
| 8/21/2026 | $0.29 | $0.29 | $0.29 | $0.29 | 2,503 |
| 8/20/2026 | $0.28 | $0.29 | $0.28 | $0.29 | 3,200 |
| 8/19/2026 | $0.28 | $0.29 | $0.28 | $0.29 | 7,725 |
| 8/18/2026 | $0.28 | $0.28 | $0.27 | $0.28 | 7,900 |
| 8/17/2026 | $0.25 | $0.25 | $0.25 | $0.25 | 1,610 |
Latest close Refreshed daily after the closeAbout this data
Explore More
ABCP Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
