ABXL(ABXL)
ABXL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $25.65 | $25.65 | $25.55 | $25.55 | 5,700 |
| 5/19/2026 | $25.60 | $25.60 | $25.59 | $25.59 | 800 |
| 5/18/2026 | $25.59 | $25.68 | $25.55 | $25.60 | 9,700 |
| 5/15/2026 | $25.62 | $25.66 | $25.48 | $25.54 | 5,100 |
| 5/14/2026 | $25.54 | $25.58 | $25.30 | $25.52 | 17,331 |
| 5/13/2026 | $25.86 | $26.13 | $25.86 | $26.04 | 15,200 |
| 5/12/2026 | $26.07 | $26.07 | $26.05 | $26.06 | 2,020 |
| 5/11/2026 | $26.13 | $26.13 | $26.08 | $26.10 | 3,210 |
| 5/8/2026 | $26.06 | $26.11 | $26.01 | $26.04 | 7,335 |
| 5/7/2026 | $26.05 | $26.08 | $26.04 | $26.04 | 2,500 |
| 5/6/2026 | $25.86 | $26.08 | $25.86 | $26.03 | 3,300 |
| 5/5/2026 | $25.83 | $26.09 | $25.83 | $26.04 | 3,400 |
| 5/4/2026 | $26.02 | $26.07 | $26.02 | $26.07 | 3,327 |
| 5/1/2026 | $25.87 | $26.01 | $25.87 | $25.98 | 1,824 |
| 4/30/2026 | $25.99 | $26.00 | $25.87 | $25.94 | 3,625 |
| 4/29/2026 | $25.89 | $25.98 | $25.83 | $25.89 | 1,600 |
| 4/28/2026 | $25.83 | $25.83 | $25.83 | $25.83 | 300 |
| 4/27/2026 | $25.89 | $25.89 | $25.77 | $25.89 | 5,500 |
| 4/24/2026 | $25.90 | $25.90 | $25.76 | $25.76 | 3,113 |
| 4/23/2026 | $25.93 | $25.93 | $25.75 | $25.79 | 8,300 |
| 4/22/2026 | $25.75 | $25.93 | $25.75 | $25.78 | 12,948 |
| 4/21/2026 | $25.79 | $25.93 | $25.78 | $25.79 | 4,412 |
| 4/20/2026 | $25.62 | $25.76 | $25.62 | $25.75 | 2,400 |
| 4/17/2026 | $25.74 | $25.74 | $25.72 | $25.72 | 9,677 |
| 4/16/2026 | $25.57 | $25.73 | $25.50 | $25.73 | 9,700 |
| 4/15/2026 | $25.56 | $25.66 | $25.53 | $25.53 | 10,100 |
| 4/14/2026 | $25.60 | $25.73 | $25.55 | $25.55 | 4,107 |
| 4/13/2026 | $25.79 | $25.79 | $25.41 | $25.55 | 5,000 |
| 4/10/2026 | $25.61 | $25.88 | $25.61 | $25.72 | 8,184 |
| 4/9/2026 | $25.51 | $25.65 | $25.51 | $25.59 | 8,200 |
| 4/8/2026 | $25.45 | $25.61 | $25.42 | $25.52 | 14,400 |
| 4/7/2026 | $25.48 | $25.48 | $25.30 | $25.41 | 5,600 |
| 4/6/2026 | $25.32 | $25.63 | $25.32 | $25.44 | 3,300 |
| 4/2/2026 | $25.60 | $25.60 | $25.40 | $25.43 | 2,903 |
| 4/1/2026 | $25.49 | $25.49 | $25.45 | $25.47 | 4,000 |
| 3/31/2026 | $25.42 | $25.50 | $25.37 | $25.44 | 5,321 |
| 3/30/2026 | $25.35 | $25.40 | $25.25 | $25.36 | 5,321 |
| 3/27/2026 | $25.55 | $25.55 | $25.25 | $25.25 | 2,032 |
| 3/26/2026 | $25.41 | $25.98 | $25.25 | $25.40 | 12,500 |
| 3/25/2026 | $25.43 | $25.50 | $25.20 | $25.27 | 5,500 |
| 3/24/2026 | $25.03 | $25.17 | $24.92 | $24.92 | 17,600 |
| 3/23/2026 | $25.03 | $25.13 | $24.93 | $25.01 | 36,424 |
| 3/20/2026 | $25.33 | $25.39 | $25.03 | $25.03 | 21,000 |
| 3/19/2026 | $25.49 | $25.49 | $25.36 | $25.42 | 13,112 |
| 3/18/2026 | $25.55 | $25.56 | $25.52 | $25.52 | 1,520 |
| 3/17/2026 | $25.58 | $25.60 | $25.53 | $25.60 | 7,500 |
| 3/16/2026 | $25.67 | $25.68 | $25.58 | $25.60 | 9,900 |
| 3/13/2026 | $25.74 | $25.74 | $25.65 | $25.68 | 5,500 |
| 3/12/2026 | $25.70 | $25.70 | $25.66 | $25.70 | 6,000 |
| 3/11/2026 | $25.84 | $25.84 | $25.62 | $25.73 | 8,035 |
| 3/10/2026 | $25.67 | $25.73 | $25.57 | $25.70 | 8,000 |
| 3/9/2026 | $25.87 | $25.87 | $25.38 | $25.86 | 9,000 |
| 3/6/2026 | $25.95 | $25.96 | $25.86 | $25.92 | 5,700 |
| 3/5/2026 | $26.00 | $26.02 | $25.99 | $25.99 | 6,700 |
| 3/4/2026 | $26.01 | $26.10 | $26.01 | $26.10 | 2,200 |
| 3/3/2026 | $26.13 | $26.13 | $26.05 | $26.05 | 500 |
| 3/2/2026 | $26.13 | $26.13 | $26.01 | $26.06 | 5,700 |
| 2/27/2026 | $26.14 | $26.15 | $26.04 | $26.04 | 5,200 |
| 2/26/2026 | $26.14 | $26.14 | $26.04 | $26.04 | 5,100 |
| 2/25/2026 | $26.07 | $26.11 | $26.06 | $26.11 | 1,800 |
| 2/24/2026 | $26.19 | $26.19 | $25.85 | $26.05 | 12,100 |
| 2/23/2026 | $25.85 | $26.13 | $25.85 | $26.13 | 1,100 |
| 2/20/2026 | $26.05 | $26.09 | $25.90 | $25.96 | 6,600 |