5 DAY PERFORMANCE
+91.40%
1 MONTH PERFORMANCE
+58.97%
3 MONTH PERFORMANCE
+24.83%
6 MONTH PERFORMANCE
-4.12%
YEAR-TO-DATE PERFORMANCE
-6.06%
1 YEAR PERFORMANCE
-84.53%
Abundia Global Impact Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.91 | $1.02 (11.9%) | $1.03 | $0.91 | 188.73 K | $40.81 M |
| 06/25/2026 | $0.87 | $0.91 (4.6%) | $0.93 | $0.87 | 63.58 K | $36.41 M |
| 06/24/2026 | $0.96 | $0.91 (-5.15%) | $0.97 | $0.84 | 364.10 K | $36.41 M |
| 06/23/2026 | $1.06 | $0.97 (-8.32%) | $1.08 | $0.97 | 197.10 K | $38.88 M |
| 06/22/2026 | $1.11 | $1.06 (-4.5%) | $1.15 | $1.06 | 187.50 K | $42.41 M |
| 06/18/2026 | $1.18 | $1.10 (-6.78%) | $1.18 | $1.10 | 264.92 K | $44.01 M |
| 06/17/2026 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.09 | 264.90 K | $44.41 M |
| 06/16/2026 | $1.15 | $1.15 (0%) | $1.16 | $1.11 | 152.90 K | $46.01 M |
| 06/15/2026 | $1.16 | $1.14 (-1.72%) | $1.18 | $1.12 | 142.72 K | $45.61 M |
| 06/12/2026 | $1.11 | $1.15 (3.6%) | $1.20 | $1.11 | 176.20 K | $46.01 M |
| 06/11/2026 | $1.18 | $1.11 (-5.93%) | $1.19 | $1.10 | 384.30 K | $44.41 M |
| 06/10/2026 | $1.17 | $1.17 (0%) | $1.24 | $1.16 | 503.92 K | $46.81 M |
| 06/09/2026 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.14 | 214.81 K | $46.41 M |
| 06/08/2026 | $1.14 | $1.19 (4.39%) | $1.19 | $1.09 | 201.57 K | $47.62 M |
| 06/05/2026 | $1.15 | $1.07 (-6.96%) | $1.16 | $1.06 | 178.48 K | $42.81 M |
| 06/04/2026 | $1.12 | $1.15 (2.68%) | $1.18 | $1.12 | 135.20 K | $46.01 M |
| 06/03/2026 | $1.17 | $1.13 (-3.42%) | $1.20 | $1.13 | 88.70 K | $45.21 M |
| 06/02/2026 | $1.17 | $1.17 (0%) | $1.20 | $1.14 | 117.20 K | $46.81 M |
| 06/01/2026 | $1.16 | $1.17 (0.86%) | $1.28 | $1.16 | 223.00 K | $46.81 M |
| 05/29/2026 | $1.17 | $1.17 (0%) | $1.20 | $1.14 | 83.44 K | $46.81 M |
| 05/28/2026 | $1.12 | $1.17 (4.46%) | $1.19 | $1.12 | 187.62 K | $46.81 M |
| 05/27/2026 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.12 | 125.11 K | $44.81 M |
| 05/26/2026 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.14 | 84.24 K | $46.01 M |
| 05/22/2026 | $1.15 | $1.19 (3.48%) | $1.20 | $1.15 | 68.38 K | $47.62 M |
| 05/21/2026 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.13 | 74.56 K | $46.01 M |
| 05/20/2026 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.14 | 98.64 K | $46.81 M |
| 05/19/2026 | $1.15 | $1.20 (4.35%) | $1.21 | $1.14 | 105.00 K | $48.02 M |
| 05/18/2026 | $1.12 | $1.16 (3.57%) | $1.23 | $1.12 | 224.70 K | $46.41 M |
| 05/15/2026 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.09 | 146.35 K | $44.01 M |
| 05/14/2026 | $1.17 | $1.17 (0%) | $1.19 | $1.13 | 102.01 K | $46.81 M |
| 05/13/2026 | $1.21 | $1.17 (-3.31%) | $1.23 | $1.16 | 111.54 K | $46.81 M |
| 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 | $47.62 M |
| 04/30/2026 | $1.16 | $1.21 (4.31%) | $1.22 | $1.14 | 201.72 K | $48.42 M |
| 04/29/2026 | $1.18 | $1.16 (-1.69%) | $1.22 | $1.14 | 337.42 K | $46.41 M |
| 04/28/2026 | $1.28 | $1.23 (-3.91%) | $1.29 | $1.20 | 179.15 K | $49.22 M |
| 04/27/2026 | $1.15 | $1.25 (8.7%) | $1.28 | $1.15 | 311.70 K | $50.02 M |
| 04/24/2026 | $1.21 | $1.15 (-4.96%) | $1.22 | $1.14 | 197.20 K | $46.01 M |
| 04/23/2026 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.15 | 294.66 K | $50.02 M |
| 04/22/2026 | $1.13 | $1.26 (11.5%) | $1.29 | $1.13 | 335.16 K | $50.42 M |
| 04/21/2026 | $1.05 | $1.13 (7.62%) | $1.20 | $1.05 | 581.78 K | $45.21 M |
| 04/20/2026 | $1.06 | $1.05 (-0.94%) | $1.13 | $1.05 | 354.58 K | $42.01 M |
| 04/17/2026 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.01 | 415.76 K | $41.61 M |
| 04/16/2026 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.06 | 131.54 K | $43.21 M |
| 04/15/2026 | $1.10 | $1.09 (-0.91%) | $1.13 | $1.09 | 129.26 K | $43.61 M |
| 04/14/2026 | $1.12 | $1.12 (0%) | $1.13 | $1.09 | 136.27 K | $44.81 M |
| 04/13/2026 | $1.11 | $1.11 (0%) | $1.16 | $1.09 | 192.10 K | $44.41 M |
| 04/10/2026 | $1.08 | $1.09 (0.93%) | $1.11 | $1.07 | 213.03 K | $43.61 M |
| 04/09/2026 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.07 | 266.23 K | $43.21 M |
| 04/08/2026 | $1.13 | $1.10 (-2.65%) | $1.19 | $1.09 | 354.20 K | $44.01 M |
| 04/07/2026 | $1.23 | $1.22 (-0.81%) | $1.31 | $1.17 | 483.66 K | $48.82 M |
| 04/06/2026 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.17 | 354.95 K | $49.22 M |
| 04/02/2026 | $1.37 | $1.22 (-10.95%) | $1.39 | $1.22 | 601.67 K | $48.82 M |
| 04/01/2026 | $1.46 | $1.35 (-7.53%) | $1.48 | $1.33 | 345.45 K | $54.02 M |
| 03/31/2026 | $1.36 | $1.44 (5.88%) | $1.45 | $1.34 | 153.92 K | $57.62 M |
| 03/30/2026 | $1.51 | $1.36 (-9.93%) | $1.53 | $1.34 | 319.07 K | $54.42 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.
