ABVE(ABVE)
ABVE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $0.54 | $0.60 | $0.51 | $0.58 | 2.65M |
| 5/21/2026 | $0.56 | $0.57 | $0.47 | $0.52 | 3.16M |
| 5/20/2026 | $0.47 | $0.55 | $0.45 | $0.55 | 3.15M |
| 5/19/2026 | $0.48 | $0.52 | $0.45 | $0.46 | 1.45M |
| 5/18/2026 | $0.51 | $0.52 | $0.47 | $0.47 | 1.47M |
| 5/15/2026 | $0.51 | $0.52 | $0.48 | $0.51 | 1.02M |
| 5/14/2026 | $0.53 | $0.58 | $0.51 | $0.52 | 2.39M |
| 5/13/2026 | $0.53 | $0.55 | $0.49 | $0.51 | 1.85M |
| 5/12/2026 | $0.58 | $0.60 | $0.52 | $0.54 | 2.01M |
| 5/11/2026 | $0.61 | $0.64 | $0.58 | $0.59 | 2.17M |
| 5/8/2026 | $0.66 | $0.67 | $0.56 | $0.63 | 2.48M |
| 5/7/2026 | $0.69 | $0.69 | $0.61 | $0.67 | 2.35M |
| 5/6/2026 | $0.78 | $0.81 | $0.65 | $0.67 | 3.62M |
| 5/5/2026 | $0.73 | $0.86 | $0.68 | $0.75 | 6.64M |
| 5/4/2026 | $0.54 | $0.84 | $0.54 | $0.71 | 45.20M |
| 5/1/2026 | $0.54 | $0.58 | $0.53 | $0.53 | 796,221 |
| 4/30/2026 | $0.53 | $0.59 | $0.48 | $0.55 | 1.88M |
| 4/29/2026 | $0.48 | $0.63 | $0.41 | $0.54 | 3.46M |
| 4/28/2026 | $0.49 | $0.50 | $0.44 | $0.47 | 1.70M |
| 4/27/2026 | $0.56 | $0.58 | $0.48 | $0.49 | 2.02M |
| 4/24/2026 | $0.62 | $0.67 | $0.54 | $0.56 | 2.12M |
| 4/23/2026 | $0.58 | $0.65 | $0.58 | $0.63 | 1.70M |
| 4/22/2026 | $0.58 | $0.62 | $0.53 | $0.59 | 2.91M |
| 4/21/2026 | $0.71 | $0.71 | $0.58 | $0.58 | 6.07M |
| 4/20/2026 | $1.00 | $1.00 | $0.63 | $0.71 | 6.73M |
| 4/17/2026 | $0.87 | $1.06 | $0.85 | $1.00 | 3.16M |
| 4/16/2026 | $0.82 | $0.91 | $0.75 | $0.91 | 2.36M |
| 4/15/2026 | $0.90 | $0.92 | $0.81 | $0.82 | 954,700 |
| 4/14/2026 | $0.83 | $0.90 | $0.77 | $0.90 | 1.39M |
| 4/13/2026 | $0.74 | $0.83 | $0.70 | $0.83 | 1.25M |
| 4/10/2026 | $0.82 | $0.82 | $0.71 | $0.73 | 1.51M |
| 4/9/2026 | $0.81 | $0.84 | $0.77 | $0.79 | 1.07M |
| 4/8/2026 | $0.89 | $0.90 | $0.77 | $0.80 | 1.54M |
| 4/7/2026 | $0.87 | $0.89 | $0.80 | $0.86 | 836,527 |
| 4/6/2026 | $0.95 | $0.98 | $0.84 | $0.88 | 1.01M |
| 4/2/2026 | $0.85 | $0.96 | $0.84 | $0.95 | 1.17M |
| 4/1/2026 | $1.04 | $1.07 | $0.82 | $0.88 | 4.02M |
| 3/31/2026 | $0.77 | $1.02 | $0.77 | $1.01 | 3.01M |
| 3/30/2026 | $0.78 | $0.80 | $0.71 | $0.77 | 1.54M |
| 3/27/2026 | $0.88 | $0.90 | $0.75 | $0.77 | 3.36M |
| 3/26/2026 | $0.89 | $0.99 | $0.87 | $0.90 | 2.00M |
| 3/25/2026 | $0.89 | $1.01 | $0.83 | $0.89 | 3.33M |
| 3/24/2026 | $0.90 | $0.91 | $0.80 | $0.83 | 2.23M |
| 3/23/2026 | $0.89 | $1.02 | $0.86 | $0.88 | 12.28M |
| 3/20/2026 | $1.04 | $1.08 | $0.61 | $0.70 | 8.78M |
| 3/19/2026 | $1.05 | $1.10 | $1.01 | $1.05 | 1.13M |
| 3/18/2026 | $1.08 | $1.14 | $1.04 | $1.08 | 838,300 |
| 3/17/2026 | $1.14 | $1.15 | $1.07 | $1.09 | 883,307 |
| 3/16/2026 | $1.15 | $1.17 | $1.10 | $1.12 | 1.01M |
| 3/13/2026 | $1.27 | $1.27 | $1.10 | $1.16 | 1.15M |
| 3/12/2026 | $1.26 | $1.33 | $1.22 | $1.25 | 1.32M |
| 3/11/2026 | $1.22 | $1.35 | $1.16 | $1.25 | 1.36M |
| 3/10/2026 | $1.12 | $1.26 | $1.12 | $1.19 | 1.12M |
| 3/9/2026 | $1.10 | $1.15 | $1.02 | $1.12 | 1.51M |
| 3/6/2026 | $1.18 | $1.20 | $1.10 | $1.10 | 1.45M |
| 3/5/2026 | $1.15 | $1.35 | $1.14 | $1.18 | 2.11M |
| 3/4/2026 | $1.23 | $1.25 | $1.15 | $1.17 | 1.13M |
| 3/3/2026 | $1.30 | $1.31 | $1.21 | $1.22 | 820,242 |
| 3/2/2026 | $1.23 | $1.38 | $1.21 | $1.33 | 1.29M |
| 2/27/2026 | $1.31 | $1.35 | $1.20 | $1.25 | 1.71M |
| 2/26/2026 | $1.42 | $1.46 | $1.33 | $1.35 | 1.33M |
| 2/25/2026 | $1.46 | $1.46 | $1.38 | $1.43 | 650,200 |
| 2/24/2026 | $1.37 | $1.42 | $1.35 | $1.42 | 958,900 |
| 2/23/2026 | $1.51 | $1.51 | $1.37 | $1.43 | 1.30M |