ABSI(ABSI)
ABSI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.68 | $4.99 | $4.66 | $4.95 | 3.44M |
| 5/19/2026 | $4.80 | $4.85 | $4.49 | $4.63 | 4.60M |
| 5/18/2026 | $5.16 | $5.26 | $4.85 | $4.95 | 3.20M |
| 5/15/2026 | $5.34 | $5.47 | $4.96 | $5.13 | 4.09M |
| 5/14/2026 | $5.74 | $5.97 | $5.32 | $5.54 | 5.27M |
| 5/13/2026 | $5.42 | $5.56 | $5.26 | $5.30 | 3.48M |
| 5/12/2026 | $5.68 | $5.75 | $5.27 | $5.36 | 4.08M |
| 5/11/2026 | $5.99 | $6.72 | $5.76 | $5.78 | 6.37M |
| 5/8/2026 | $5.04 | $5.97 | $4.75 | $5.90 | 7.34M |
| 5/7/2026 | $5.81 | $6.04 | $5.52 | $5.75 | 6.58M |
| 5/6/2026 | $5.59 | $6.24 | $5.59 | $5.95 | 6.62M |
| 5/5/2026 | $5.63 | $5.75 | $5.32 | $5.61 | 5.70M |
| 5/4/2026 | $4.88 | $5.67 | $4.88 | $5.62 | 6.76M |
| 5/1/2026 | $4.95 | $5.00 | $4.75 | $4.92 | 2.86M |
| 4/30/2026 | $4.76 | $5.20 | $4.68 | $4.97 | 5.59M |
| 4/29/2026 | $4.82 | $4.92 | $4.66 | $4.71 | 4.04M |
| 4/28/2026 | $4.68 | $5.04 | $4.55 | $4.86 | 7.38M |
| 4/27/2026 | $3.89 | $4.87 | $3.89 | $4.85 | 11.47M |
| 4/24/2026 | $3.97 | $4.02 | $3.85 | $3.94 | 4.39M |
| 4/23/2026 | $3.65 | $4.00 | $3.63 | $3.97 | 4.05M |
| 4/22/2026 | $4.00 | $4.15 | $3.63 | $3.68 | 5.64M |
| 4/21/2026 | $3.93 | $4.10 | $3.77 | $3.90 | 6.08M |
| 4/20/2026 | $3.46 | $3.98 | $3.43 | $3.95 | 5.78M |
| 4/17/2026 | $3.33 | $3.74 | $3.33 | $3.58 | 6.45M |
| 4/16/2026 | $3.21 | $3.36 | $3.11 | $3.23 | 3.23M |
| 4/15/2026 | $3.16 | $3.19 | $3.08 | $3.17 | 2.82M |
| 4/14/2026 | $3.05 | $3.17 | $3.05 | $3.15 | 3.22M |
| 4/13/2026 | $2.93 | $3.12 | $2.92 | $3.05 | 2.60M |
| 4/10/2026 | $2.96 | $3.04 | $2.86 | $2.98 | 3.85M |
| 4/9/2026 | $2.97 | $3.07 | $2.92 | $2.95 | 3.39M |
| 4/8/2026 | $3.06 | $3.11 | $2.92 | $2.99 | 3.21M |
| 4/7/2026 | $2.93 | $2.98 | $2.80 | $2.92 | 3.82M |
| 4/6/2026 | $3.08 | $3.22 | $2.96 | $2.96 | 4.52M |
| 4/2/2026 | $3.02 | $3.29 | $2.96 | $3.06 | 4.68M |
| 4/1/2026 | $3.03 | $3.20 | $3.03 | $3.15 | 3.23M |
| 3/31/2026 | $2.82 | $3.07 | $2.82 | $3.00 | 3.80M |
| 3/30/2026 | $2.75 | $2.81 | $2.71 | $2.76 | 3.56M |
| 3/27/2026 | $2.84 | $2.96 | $2.73 | $2.78 | 4.21M |
| 3/26/2026 | $2.86 | $3.00 | $2.84 | $2.88 | 3.65M |
| 3/25/2026 | $2.90 | $3.11 | $2.80 | $2.92 | 7.14M |
| 3/24/2026 | $2.90 | $3.09 | $2.86 | $3.01 | 4.65M |
| 3/23/2026 | $3.00 | $3.04 | $2.86 | $2.93 | 3.81M |
| 3/20/2026 | $3.05 | $3.20 | $2.90 | $2.96 | 8.38M |
| 3/19/2026 | $2.80 | $3.14 | $2.79 | $3.08 | 3.81M |
| 3/18/2026 | $2.92 | $3.07 | $2.84 | $2.86 | 6.83M |
| 3/17/2026 | $2.61 | $3.06 | $2.56 | $3.03 | 10.32M |
| 3/16/2026 | $2.43 | $2.53 | $2.40 | $2.50 | 2.42M |
| 3/13/2026 | $2.32 | $2.43 | $2.31 | $2.39 | 2.50M |
| 3/12/2026 | $2.41 | $2.43 | $2.24 | $2.30 | 3.22M |
| 3/11/2026 | $2.50 | $2.52 | $2.40 | $2.45 | 2.13M |
| 3/10/2026 | $2.53 | $2.59 | $2.49 | $2.54 | 2.09M |
| 3/9/2026 | $2.31 | $2.53 | $2.27 | $2.51 | 5.38M |
| 3/6/2026 | $2.51 | $2.51 | $2.37 | $2.38 | 4.66M |
| 3/5/2026 | $2.61 | $2.72 | $2.52 | $2.59 | 3.27M |
| 3/4/2026 | $2.74 | $2.80 | $2.65 | $2.66 | 3.34M |
| 3/3/2026 | $2.63 | $2.73 | $2.56 | $2.57 | 2.87M |
| 3/2/2026 | $2.61 | $2.86 | $2.56 | $2.80 | 2.73M |
| 2/27/2026 | $2.73 | $2.78 | $2.67 | $2.74 | 2.02M |
| 2/26/2026 | $2.74 | $2.81 | $2.66 | $2.81 | 1.53M |
| 2/25/2026 | $2.74 | $2.83 | $2.72 | $2.74 | 1.82M |
| 2/24/2026 | $2.63 | $2.77 | $2.60 | $2.71 | 2.13M |
| 2/23/2026 | $2.60 | $2.76 | $2.58 | $2.65 | 2.32M |
| 2/20/2026 | $2.74 | $2.76 | $2.59 | $2.65 | 2.49M |