ABOS(ABOS)
ABOS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $2.50 | $2.60 | $2.48 | $2.51 | 381,317 |
| 5/21/2026 | $2.32 | $2.49 | $2.30 | $2.49 | 412,900 |
| 5/20/2026 | $2.18 | $2.38 | $2.18 | $2.35 | 343,061 |
| 5/19/2026 | $2.15 | $2.19 | $2.08 | $2.17 | 440,000 |
| 5/18/2026 | $2.28 | $2.30 | $2.14 | $2.18 | 494,300 |
| 5/15/2026 | $2.35 | $2.40 | $2.26 | $2.28 | 390,233 |
| 5/14/2026 | $2.51 | $2.52 | $2.38 | $2.39 | 262,835 |
| 5/13/2026 | $2.48 | $2.54 | $2.47 | $2.49 | 178,329 |
| 5/12/2026 | $2.58 | $2.62 | $2.44 | $2.48 | 250,211 |
| 5/11/2026 | $2.54 | $2.74 | $2.54 | $2.57 | 430,573 |
| 5/8/2026 | $2.50 | $2.57 | $2.41 | $2.56 | 163,300 |
| 5/7/2026 | $2.54 | $2.59 | $2.40 | $2.47 | 328,304 |
| 5/6/2026 | $2.54 | $2.62 | $2.52 | $2.57 | 264,300 |
| 5/5/2026 | $2.50 | $2.55 | $2.47 | $2.52 | 271,737 |
| 5/4/2026 | $2.39 | $2.53 | $2.35 | $2.48 | 311,348 |
| 5/1/2026 | $2.36 | $2.44 | $2.35 | $2.38 | 174,800 |
| 4/30/2026 | $2.35 | $2.44 | $2.34 | $2.39 | 236,335 |
| 4/29/2026 | $2.43 | $2.44 | $2.33 | $2.34 | 279,500 |
| 4/28/2026 | $2.51 | $2.54 | $2.45 | $2.46 | 266,716 |
| 4/27/2026 | $2.57 | $2.69 | $2.50 | $2.52 | 345,341 |
| 4/24/2026 | $2.66 | $2.67 | $2.54 | $2.57 | 495,600 |
| 4/23/2026 | $2.79 | $2.88 | $2.67 | $2.67 | 300,613 |
| 4/22/2026 | $2.76 | $2.86 | $2.76 | $2.81 | 311,802 |
| 4/21/2026 | $2.88 | $2.88 | $2.72 | $2.73 | 278,136 |
| 4/20/2026 | $2.83 | $2.99 | $2.82 | $2.84 | 310,417 |
| 4/17/2026 | $2.78 | $2.90 | $2.78 | $2.82 | 441,237 |
| 4/16/2026 | $2.68 | $2.74 | $2.66 | $2.69 | 327,200 |
| 4/15/2026 | $2.68 | $2.74 | $2.64 | $2.72 | 347,867 |
| 4/14/2026 | $2.56 | $2.72 | $2.55 | $2.68 | 384,100 |
| 4/13/2026 | $2.45 | $2.63 | $2.45 | $2.51 | 465,000 |
| 4/10/2026 | $2.52 | $2.55 | $2.45 | $2.47 | 263,700 |
| 4/9/2026 | $2.57 | $2.67 | $2.50 | $2.51 | 511,200 |
| 4/8/2026 | $2.76 | $2.78 | $2.54 | $2.58 | 375,600 |
| 4/7/2026 | $2.71 | $2.72 | $2.48 | $2.63 | 759,500 |
| 4/6/2026 | $2.74 | $2.81 | $2.67 | $2.76 | 544,464 |
| 4/2/2026 | $2.49 | $2.75 | $2.49 | $2.70 | 635,910 |
| 4/1/2026 | $2.38 | $2.63 | $2.38 | $2.55 | 767,794 |
| 3/31/2026 | $2.19 | $2.42 | $2.19 | $2.36 | 413,100 |
| 3/30/2026 | $2.28 | $2.32 | $2.17 | $2.19 | 447,100 |
| 3/27/2026 | $2.48 | $2.55 | $2.25 | $2.26 | 924,538 |
| 3/26/2026 | $2.56 | $2.75 | $2.36 | $2.55 | 735,300 |
| 3/25/2026 | $2.66 | $2.78 | $2.60 | $2.63 | 426,344 |
| 3/24/2026 | $2.68 | $2.68 | $2.52 | $2.59 | 651,200 |
| 3/23/2026 | $2.73 | $2.81 | $2.63 | $2.71 | 588,287 |
| 3/20/2026 | $2.88 | $2.94 | $2.66 | $2.67 | 491,114 |
| 3/19/2026 | $2.87 | $3.04 | $2.80 | $2.92 | 577,600 |
| 3/18/2026 | $3.08 | $3.08 | $2.88 | $2.92 | 529,020 |
| 3/17/2026 | $3.39 | $3.46 | $3.04 | $3.09 | 758,400 |
| 3/16/2026 | $3.50 | $3.60 | $3.21 | $3.34 | 9.32M |
| 3/13/2026 | $3.27 | $3.35 | $2.98 | $3.27 | 393,600 |
| 3/12/2026 | $3.33 | $3.36 | $3.09 | $3.30 | 282,396 |
| 3/11/2026 | $3.37 | $3.46 | $3.18 | $3.37 | 275,814 |
| 3/10/2026 | $3.15 | $3.50 | $3.15 | $3.36 | 376,137 |
| 3/9/2026 | $3.24 | $3.30 | $3.05 | $3.14 | 306,518 |
| 3/6/2026 | $3.26 | $3.40 | $3.23 | $3.31 | 211,720 |
| 3/5/2026 | $3.29 | $3.35 | $3.11 | $3.34 | 327,772 |
| 3/4/2026 | $3.36 | $3.37 | $3.13 | $3.31 | 245,506 |
| 3/3/2026 | $3.20 | $3.41 | $3.01 | $3.31 | 391,011 |
| 3/2/2026 | $3.14 | $3.32 | $2.97 | $3.30 | 545,506 |
| 2/27/2026 | $2.80 | $3.25 | $2.80 | $3.14 | 853,575 |
| 2/26/2026 | $2.80 | $2.89 | $2.75 | $2.83 | 201,300 |
| 2/25/2026 | $2.80 | $2.81 | $2.68 | $2.78 | 213,606 |
| 2/24/2026 | $2.57 | $2.80 | $2.48 | $2.76 | 234,541 |
| 2/23/2026 | $2.57 | $2.63 | $2.50 | $2.58 | 193,600 |