ABOS(ABOS)
ABOS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $2.20 | $2.39 | $2.13 | $2.28 | 855,733 |
| 7/27/2026 | $2.19 | $2.25 | $2.17 | $2.20 | 244,610 |
| 7/24/2026 | $2.20 | $2.20 | $2.12 | $2.13 | 226,142 |
| 7/23/2026 | $2.17 | $2.22 | $2.12 | $2.17 | 286,326 |
| 7/22/2026 | $2.19 | $2.24 | $2.18 | $2.21 | 200,247 |
| 7/21/2026 | $2.22 | $2.26 | $2.21 | $2.23 | 159,603 |
| 7/20/2026 | $2.25 | $2.30 | $2.15 | $2.21 | 255,201 |
| 7/17/2026 | $2.12 | $2.26 | $2.09 | $2.25 | 306,047 |
| 7/16/2026 | $2.23 | $2.23 | $2.12 | $2.17 | 702,016 |
| 7/15/2026 | $2.54 | $2.55 | $2.20 | $2.22 | 676,200 |
| 7/14/2026 | $2.67 | $2.75 | $2.51 | $2.53 | 546,296 |
| 7/13/2026 | $2.59 | $2.72 | $2.57 | $2.64 | 407,100 |
| 7/10/2026 | $2.73 | $2.73 | $2.54 | $2.63 | 319,100 |
| 7/9/2026 | $2.74 | $2.83 | $2.69 | $2.70 | 271,182 |
| 7/8/2026 | $2.54 | $2.75 | $2.54 | $2.73 | 257,810 |
| 7/7/2026 | $2.70 | $2.70 | $2.47 | $2.57 | 441,000 |
| 7/6/2026 | $2.74 | $2.78 | $2.66 | $2.67 | 225,339 |
| 7/2/2026 | $2.62 | $2.76 | $2.62 | $2.74 | 351,236 |
| 7/1/2026 | $2.65 | $2.70 | $2.50 | $2.59 | 300,209 |
| 6/30/2026 | $2.77 | $2.83 | $2.65 | $2.67 | 657,470 |
| 6/29/2026 | $2.38 | $2.79 | $2.38 | $2.77 | 851,800 |
| 6/26/2026 | $2.20 | $2.38 | $2.20 | $2.36 | 5.57M |
| 6/25/2026 | $2.32 | $2.35 | $2.20 | $2.21 | 377,719 |
| 6/24/2026 | $2.40 | $2.46 | $2.30 | $2.31 | 361,300 |
| 6/23/2026 | $2.35 | $2.51 | $2.35 | $2.41 | 348,600 |
| 6/22/2026 | $2.29 | $2.42 | $2.29 | $2.40 | 575,943 |
| 6/18/2026 | $2.32 | $2.38 | $2.24 | $2.26 | 696,851 |
| 6/17/2026 | $2.32 | $2.43 | $2.21 | $2.25 | 947,529 |
| 6/16/2026 | $2.35 | $2.42 | $2.29 | $2.29 | 413,600 |
| 6/15/2026 | $2.37 | $2.44 | $2.34 | $2.34 | 280,696 |
| 6/12/2026 | $2.36 | $2.49 | $2.36 | $2.37 | 414,942 |
| 6/11/2026 | $2.24 | $2.38 | $2.20 | $2.37 | 255,100 |
| 6/10/2026 | $2.19 | $2.34 | $2.19 | $2.24 | 445,520 |
| 6/9/2026 | $2.20 | $2.29 | $2.19 | $2.19 | 316,400 |
| 6/8/2026 | $2.17 | $2.27 | $2.15 | $2.17 | 215,843 |
| 6/5/2026 | $2.29 | $2.30 | $2.12 | $2.15 | 319,605 |
| 6/4/2026 | $2.30 | $2.43 | $2.27 | $2.29 | 334,600 |
| 6/3/2026 | $2.36 | $2.40 | $2.29 | $2.29 | 300,054 |
| 6/2/2026 | $2.51 | $2.51 | $2.37 | $2.37 | 265,900 |
| 6/1/2026 | $2.60 | $2.66 | $2.51 | $2.51 | 427,145 |
| 5/29/2026 | $2.54 | $2.63 | $2.52 | $2.60 | 189,692 |
| 5/28/2026 | $2.53 | $2.59 | $2.48 | $2.54 | 266,400 |
| 5/27/2026 | $2.46 | $2.60 | $2.45 | $2.54 | 287,000 |
| 5/26/2026 | $2.53 | $2.57 | $2.38 | $2.42 | 306,350 |
| 5/22/2026 | $2.50 | $2.60 | $2.49 | $2.51 | 396,451 |
| 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 |