5 DAY PERFORMANCE
+64.60%
1 MONTH PERFORMANCE
+67.57%
3 MONTH PERFORMANCE
-38.21%
6 MONTH PERFORMANCE
-65.17%
YEAR-TO-DATE PERFORMANCE
-6.06%
1 YEAR PERFORMANCE
-73.47%
Abundia Global Impact Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $1.20 | $1.21 (0.83%) | $1.23 | $1.17 | 133.11 K | $48.42 M |
| 05/11/2026 | $1.11 | $1.18 (6.31%) | $1.23 | $1.11 | 158.85 K | $47.21 M |
| 05/08/2026 | $1.07 | $1.13 (5.61%) | $1.16 | $1.06 | 198.73 K | $45.21 M |
| 05/07/2026 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.08 | 124.82 K | $43.61 M |
| 05/06/2026 | $1.16 | $1.11 (-4.31%) | $1.18 | $1.11 | 173.92 K | $44.41 M |
| 05/05/2026 | $1.20 | $1.16 (-3.33%) | $1.21 | $1.12 | 197.35 K | $46.41 M |
| 05/04/2026 | $1.19 | $1.19 (0%) | $1.22 | $1.16 | 163.35 K | $47.62 M |
| 05/01/2026 | $1.20 | $1.19 (-0.83%) | $1.24 | $1.18 | 115.60 K | $43.93 M |
| 04/30/2026 | $1.16 | $1.21 (4.31%) | $1.22 | $1.14 | 201.72 K | $44.67 M |
| 04/29/2026 | $1.18 | $1.16 (-1.69%) | $1.22 | $1.14 | 337.42 K | $42.83 M |
| 04/28/2026 | $1.28 | $1.23 (-3.91%) | $1.29 | $1.20 | 179.15 K | $45.41 M |
| 04/27/2026 | $1.15 | $1.25 (8.7%) | $1.28 | $1.15 | 311.70 K | $46.15 M |
| 04/24/2026 | $1.21 | $1.15 (-4.96%) | $1.22 | $1.14 | 197.20 K | $42.46 M |
| 04/23/2026 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.15 | 294.66 K | $46.15 M |
| 04/22/2026 | $1.13 | $1.26 (11.5%) | $1.29 | $1.13 | 335.16 K | $46.52 M |
| 04/21/2026 | $1.05 | $1.13 (7.62%) | $1.20 | $1.05 | 581.78 K | $41.72 M |
| 04/20/2026 | $1.06 | $1.05 (-0.94%) | $1.13 | $1.05 | 354.58 K | $38.76 M |
| 04/17/2026 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.01 | 415.76 K | $38.40 M |
| 04/16/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.06 | 131.54 K | $39.87 M |
| 04/15/2026 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.09 | 129.26 K | $40.24 M |
| 04/14/2026 | $1.12 | $1.12 (0%) | $1.13 | $1.09 | 136.27 K | $41.35 M |
| 04/13/2026 | $1.11 | $1.11 (0%) | $1.16 | $1.09 | 192.10 K | $40.98 M |
| 04/10/2026 | $1.08 | $1.09 (0.93%) | $1.11 | $1.07 | 213.03 K | $40.24 M |
| 04/09/2026 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.07 | 266.23 K | $39.87 M |
| 04/08/2026 | $1.13 | $1.10 (-2.65%) | $1.19 | $1.09 | 354.20 K | $40.61 M |
| 04/07/2026 | $1.23 | $1.22 (-0.81%) | $1.31 | $1.17 | 483.66 K | $45.04 M |
| 04/06/2026 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.17 | 354.95 K | $45.41 M |
| 04/02/2026 | $1.37 | $1.22 (-10.95%) | $1.39 | $1.22 | 601.67 K | $45.04 M |
| 04/01/2026 | $1.46 | $1.35 (-7.53%) | $1.48 | $1.33 | 345.45 K | $49.84 M |
| 03/31/2026 | $1.36 | $1.44 (5.88%) | $1.45 | $1.34 | 153.92 K | $53.16 M |
| 03/30/2026 | $1.51 | $1.36 (-9.93%) | $1.53 | $1.34 | 319.07 K | $50.21 M |
| 03/27/2026 | $1.59 | $1.49 (-6.29%) | $1.68 | $1.46 | 401.90 K | $55.01 M |
| 03/26/2026 | $1.47 | $1.60 (8.84%) | $1.65 | $1.46 | 428.56 K | $59.07 M |
| 03/25/2026 | $1.48 | $1.46 (-1.35%) | $1.56 | $1.46 | 162.97 K | $53.90 M |
| 03/24/2026 | $1.48 | $1.47 (-0.68%) | $1.61 | $1.47 | 216.01 K | $54.27 M |
| 03/23/2026 | $1.48 | $1.50 (1.35%) | $1.54 | $1.40 | 205.41 K | $55.38 M |
| 03/20/2026 | $1.57 | $1.47 (-6.37%) | $1.60 | $1.45 | 376.40 K | $54.27 M |
| 03/19/2026 | $1.65 | $1.55 (-6.06%) | $1.68 | $1.55 | 663.65 K | $57.22 M |
| 03/18/2026 | $1.77 | $1.66 (-6.21%) | $1.79 | $1.63 | 357.68 K | $61.28 M |
| 03/17/2026 | $1.80 | $1.78 (-1.11%) | $1.81 | $1.73 | 210.97 K | $65.71 M |
| 03/16/2026 | $1.80 | $1.75 (-2.78%) | $1.82 | $1.74 | 482.25 K | $64.61 M |
| 03/13/2026 | $1.87 | $1.85 (-1.07%) | $1.90 | $1.78 | 401.35 K | $68.30 M |
| 03/12/2026 | $1.86 | $1.88 (1.08%) | $2.01 | $1.85 | 965.58 K | $69.41 M |
| 03/11/2026 | $1.74 | $1.85 (6.32%) | $1.86 | $1.67 | 878.58 K | $68.30 M |
| 03/10/2026 | $1.91 | $1.76 (-7.85%) | $1.94 | $1.70 | 917.90 K | $64.98 M |
| 03/09/2026 | $2.04 | $1.87 (-8.33%) | $2.12 | $1.79 | 1.59 M | $69.04 M |
| 03/06/2026 | $2.43 | $2.04 (-16.05%) | $2.46 | $2.01 | 2.30 M | $75.31 M |
| 03/05/2026 | $2.15 | $2.16 (0.47%) | $2.45 | $1.92 | 2.55 M | $79.74 M |
| 03/04/2026 | $2.24 | $2.10 (-6.25%) | $2.25 | $2.00 | 1.78 M | $77.53 M |
| 03/03/2026 | $3.42 | $2.25 (-34.21%) | $3.46 | $2.23 | 5.62 M | $83.07 M |
| 03/02/2026 | $5.30 | $3.40 (-35.85%) | $5.31 | $3.10 | 7.52 M | $125.52 M |
| 02/27/2026 | $3.99 | $4.18 (4.76%) | $4.36 | $3.86 | 2.17 M | $154.32 M |
| 02/26/2026 | $3.33 | $3.48 (4.5%) | $3.82 | $3.13 | 1.50 M | $128.48 M |
| 02/25/2026 | $3.44 | $3.43 (-0.29%) | $3.54 | $3.30 | 285.83 K | $126.63 M |
| 02/24/2026 | $3.53 | $3.44 (-2.55%) | $3.60 | $3.02 | 784.37 K | $127.00 M |
| 02/23/2026 | $3.47 | $3.46 (-0.29%) | $3.66 | $3.42 | 826.79 K | $127.74 M |
| 02/20/2026 | $4.01 | $3.33 (-16.96%) | $4.08 | $2.87 | 3.73 M | $122.94 M |
| 02/19/2026 | $4.05 | $4.50 (11.11%) | $4.89 | $4.03 | 4.29 M | $166.13 M |
| 02/18/2026 | $2.96 | $3.80 (28.38%) | $3.99 | $2.92 | 2.71 M | $140.29 M |
| 02/17/2026 | $3.06 | $2.87 (-6.21%) | $3.06 | $2.81 | 402.60 K | $105.96 M |
| 02/13/2026 | $2.89 | $3.01 (4.15%) | $3.05 | $2.81 | 261.87 K | $111.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
