ABUS(ABUS)
ABUS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $4.19 | $4.46 | $4.19 | $4.37 | 2.40M |
| 5/19/2026 | $4.11 | $4.20 | $4.06 | $4.20 | 869,000 |
| 5/18/2026 | $4.24 | $4.29 | $4.13 | $4.17 | 911,446 |
| 5/15/2026 | $4.30 | $4.34 | $4.18 | $4.24 | 1.41M |
| 5/14/2026 | $4.28 | $4.37 | $4.24 | $4.35 | 926,200 |
| 5/13/2026 | $4.49 | $4.50 | $4.26 | $4.31 | 1.58M |
| 5/12/2026 | $4.35 | $4.38 | $4.24 | $4.31 | 1.03M |
| 5/11/2026 | $4.36 | $4.47 | $4.31 | $4.39 | 767,300 |
| 5/8/2026 | $4.34 | $4.40 | $4.31 | $4.34 | 752,853 |
| 5/7/2026 | $4.41 | $4.45 | $4.28 | $4.35 | 923,932 |
| 5/6/2026 | $4.45 | $4.48 | $4.39 | $4.42 | 1.01M |
| 5/5/2026 | $4.44 | $4.54 | $4.35 | $4.40 | 499,349 |
| 5/4/2026 | $4.29 | $4.47 | $4.26 | $4.39 | 877,000 |
| 5/1/2026 | $4.20 | $4.34 | $4.17 | $4.32 | 922,025 |
| 4/30/2026 | $4.13 | $4.23 | $4.13 | $4.20 | 797,453 |
| 4/29/2026 | $4.13 | $4.14 | $4.01 | $4.13 | 1.26M |
| 4/28/2026 | $4.27 | $4.35 | $4.09 | $4.15 | 1.28M |
| 4/27/2026 | $4.17 | $4.33 | $4.17 | $4.28 | 5.06M |
| 4/24/2026 | $4.24 | $4.31 | $4.05 | $4.20 | 8.00M |
| 4/23/2026 | $4.43 | $4.43 | $4.15 | $4.25 | 5.00M |
| 4/22/2026 | $4.46 | $4.48 | $4.40 | $4.43 | 939,000 |
| 4/21/2026 | $4.60 | $4.63 | $4.42 | $4.43 | 914,700 |
| 4/20/2026 | $4.71 | $4.71 | $4.59 | $4.60 | 874,100 |
| 4/17/2026 | $4.68 | $4.75 | $4.60 | $4.72 | 1.05M |
| 4/16/2026 | $4.47 | $4.74 | $4.43 | $4.68 | 2.23M |
| 4/15/2026 | $4.56 | $4.75 | $4.43 | $4.48 | 3.28M |
| 4/14/2026 | $4.36 | $4.45 | $4.32 | $4.35 | 1.36M |
| 4/13/2026 | $4.14 | $4.38 | $4.13 | $4.37 | 1.39M |
| 4/10/2026 | $4.31 | $4.33 | $4.13 | $4.15 | 2.67M |
| 4/9/2026 | $4.32 | $4.42 | $4.25 | $4.30 | 1.86M |
| 4/8/2026 | $4.58 | $4.60 | $4.35 | $4.38 | 1.97M |
| 4/7/2026 | $4.41 | $4.47 | $4.35 | $4.46 | 841,289 |
| 4/6/2026 | $4.47 | $4.60 | $4.46 | $4.46 | 696,200 |
| 4/2/2026 | $4.40 | $4.54 | $4.37 | $4.48 | 612,471 |
| 4/1/2026 | $4.54 | $4.62 | $4.47 | $4.52 | 1.20M |
| 3/31/2026 | $4.37 | $4.57 | $4.37 | $4.50 | 2.06M |
| 3/30/2026 | $4.28 | $4.35 | $4.21 | $4.30 | 1.12M |
| 3/27/2026 | $4.42 | $4.55 | $4.28 | $4.29 | 1.38M |
| 3/26/2026 | $4.46 | $4.58 | $4.42 | $4.45 | 1.73M |
| 3/25/2026 | $4.40 | $4.64 | $4.39 | $4.53 | 2.55M |
| 3/24/2026 | $4.32 | $4.38 | $4.22 | $4.31 | 1.56M |
| 3/23/2026 | $4.36 | $4.60 | $4.24 | $4.42 | 7.63M |
| 3/20/2026 | $4.36 | $4.42 | $4.18 | $4.24 | 3.73M |
| 3/19/2026 | $4.20 | $4.39 | $4.14 | $4.37 | 1.77M |
| 3/18/2026 | $4.30 | $4.39 | $4.24 | $4.25 | 1.31M |
| 3/17/2026 | $4.35 | $4.45 | $4.32 | $4.36 | 1.35M |
| 3/16/2026 | $4.30 | $4.41 | $4.24 | $4.36 | 1.78M |
| 3/13/2026 | $4.35 | $4.39 | $4.24 | $4.26 | 1.50M |
| 3/12/2026 | $4.64 | $4.70 | $4.21 | $4.32 | 3.99M |
| 3/11/2026 | $4.69 | $4.76 | $4.63 | $4.72 | 1.51M |
| 3/10/2026 | $4.72 | $4.85 | $4.64 | $4.71 | 2.20M |
| 3/9/2026 | $4.43 | $4.80 | $4.34 | $4.72 | 3.79M |
| 3/6/2026 | $4.59 | $4.67 | $4.46 | $4.53 | 3.37M |
| 3/5/2026 | $4.66 | $4.81 | $4.66 | $4.70 | 2.55M |
| 3/4/2026 | $4.65 | $4.81 | $4.30 | $4.75 | 11.86M |
| 3/3/2026 | $4.54 | $4.72 | $4.49 | $4.69 | 7.85M |
| 3/2/2026 | $4.54 | $4.74 | $4.53 | $4.67 | 1.51M |
| 2/27/2026 | $4.67 | $4.80 | $4.53 | $4.66 | 2.15M |
| 2/26/2026 | $4.60 | $4.71 | $4.53 | $4.70 | 885,218 |
| 2/25/2026 | $4.50 | $4.69 | $4.50 | $4.60 | 1.71M |
| 2/24/2026 | $4.39 | $4.51 | $4.39 | $4.46 | 1.24M |
| 2/23/2026 | $4.20 | $4.42 | $4.19 | $4.39 | 1.13M |
| 2/20/2026 | $4.20 | $4.36 | $4.14 | $4.27 | 1.33M |