5 DAY PERFORMANCE
+86.00%
1 MONTH PERFORMANCE
+63.16%
3 MONTH PERFORMANCE
+84.16%
6 MONTH PERFORMANCE
+72.22%
YEAR-TO-DATE PERFORMANCE
-6.06%
1 YEAR PERFORMANCE
-69.51%
Abundia Global Impact Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.94 | $0.94 (-0.48%) | $0.96 | $0.92 | 81.04 K | $41.36 M |
| 10/07/2026 | $0.97 | $0.91 (-6.59%) | $0.97 | $0.91 | 134.90 K | $40.06 M |
| 10/06/2026 | $0.96 | $0.95 (-0.95%) | $1.04 | $0.94 | 82.73 K | $41.85 M |
| 10/05/2026 | $1.03 | $0.96 (-6.8%) | $1.03 | $0.96 | 126.88 K | $42.24 M |
| 10/02/2026 | $1.06 | $1.00 (-5.66%) | $1.10 | $0.98 | 124.46 K | $44.00 M |
| 10/01/2026 | $1.12 | $0.96 (-13.96%) | $1.17 | $0.96 | 261.69 K | $42.39 M |
| 09/30/2026 | $1.20 | $1.09 (-9.17%) | $1.22 | $1.09 | 113.72 K | $47.96 M |
| 09/29/2026 | $1.23 | $1.18 (-4.07%) | $1.25 | $1.18 | 38.20 K | $51.92 M |
| 09/28/2026 | $1.36 | $1.23 (-9.56%) | $1.43 | $1.21 | 153.42 K | $54.12 M |
| 09/25/2026 | $1.27 | $1.34 (5.51%) | $1.36 | $1.25 | 158.00 K | $58.95 M |
| 09/24/2026 | $1.28 | $1.28 (0%) | $1.29 | $1.20 | 108.02 K | $56.32 M |
| 09/23/2026 | $1.24 | $1.28 (3.23%) | $1.28 | $1.23 | 52.69 K | $56.32 M |
| 09/22/2026 | $1.25 | $1.22 (-2.4%) | $1.28 | $1.21 | 117.84 K | $53.68 M |
| 09/21/2026 | $1.22 | $1.21 (-0.82%) | $1.28 | $1.21 | 165.84 K | $53.24 M |
| 09/18/2026 | $1.20 | $1.23 (2.5%) | $1.23 | $1.15 | 225.63 K | $54.12 M |
| 09/17/2026 | $1.17 | $1.16 (-0.85%) | $1.22 | $1.16 | 110.80 K | $51.04 M |
| 09/16/2026 | $1.19 | $1.12 (-5.88%) | $1.22 | $1.12 | 135.73 K | $49.28 M |
| 09/15/2026 | $1.18 | $1.17 (-0.85%) | $1.24 | $1.16 | 128.45 K | $51.48 M |
| 09/14/2026 | $1.20 | $1.16 (-3.33%) | $1.20 | $1.12 | 50.64 K | $51.04 M |
| 09/11/2026 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.14 | 92.25 K | $50.60 M |
| 09/10/2026 | $1.13 | $1.18 (4.42%) | $1.19 | $1.13 | 82.50 K | $51.92 M |
| 09/09/2026 | $1.18 | $1.14 (-3.39%) | $1.19 | $1.11 | 37.13 K | $50.16 M |
| 09/08/2026 | $1.19 | $1.16 (-2.52%) | $1.30 | $1.16 | 259.50 K | $51.04 M |
| 09/04/2026 | $1.15 | $1.16 (0.87%) | $1.20 | $1.12 | 79.79 K | $51.04 M |
| 09/03/2026 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.11 | 103.32 K | $50.16 M |
| 09/02/2026 | $1.10 | $1.14 (3.64%) | $1.15 | $1.10 | 195.74 K | $50.16 M |
| 09/01/2026 | $1.11 | $1.11 (0%) | $1.17 | $1.10 | 158.50 K | $48.84 M |
| 08/31/2026 | $1.04 | $1.07 (2.88%) | $1.13 | $1.01 | 170.37 K | $47.08 M |
| 08/28/2026 | $0.99 | $1.01 (2.02%) | $1.03 | $0.98 | 157.71 K | $44.44 M |
| 08/27/2026 | $0.94 | $0.97 (3.22%) | $1.04 | $0.94 | 437.82 K | $42.69 M |
| 08/26/2026 | $0.93 | $0.95 (2.15%) | $0.96 | $0.90 | 186.26 K | $41.80 M |
| 08/25/2026 | $0.98 | $0.93 (-5.1%) | $0.99 | $0.91 | 215.04 K | $40.92 M |
| 08/24/2026 | $0.98 | $0.98 (-0.49%) | $1.02 | $0.90 | 724.87 K | $43.12 M |
| 08/21/2026 | $0.97 | $0.96 (-1.31%) | $0.98 | $0.94 | 58.35 K | $42.24 M |
| 08/20/2026 | $0.94 | $0.96 (2.87%) | $1.04 | $0.94 | 360.50 K | $42.32 M |
| 08/19/2026 | $0.91 | $0.91 (0.52%) | $1.00 | $0.89 | 142.10 K | $40.24 M |
| 08/18/2026 | $0.89 | $0.92 (3.72%) | $0.92 | $0.89 | 34.12 K | $40.48 M |
| 08/17/2026 | $0.93 | $0.93 (-0.32%) | $0.93 | $0.88 | 45.00 K | $40.78 M |
| 08/14/2026 | $0.87 | $0.90 (3.17%) | $0.92 | $0.87 | 47.70 K | $39.49 M |
| 08/13/2026 | $0.87 | $0.87 (0.22%) | $0.90 | $0.87 | 48.70 K | $38.36 M |
| 08/12/2026 | $0.89 | $0.87 (-2.18%) | $0.89 | $0.87 | 45.23 K | $38.28 M |
| 08/11/2026 | $0.86 | $0.89 (3.61%) | $0.92 | $0.86 | 82.10 K | $39.16 M |
| 08/10/2026 | $0.85 | $0.88 (3.52%) | $0.91 | $0.85 | 68.03 K | $38.51 M |
| 08/07/2026 | $0.86 | $0.83 (-3.81%) | $0.92 | $0.83 | 236.84 K | $36.52 M |
| 08/06/2026 | $0.91 | $0.89 (-2.64%) | $0.94 | $0.87 | 152.93 K | $39.14 M |
| 08/05/2026 | $0.93 | $0.92 (-0.89%) | $0.96 | $0.91 | 252.28 K | $40.64 M |
| 08/04/2026 | $0.93 | $0.93 (-0.32%) | $0.96 | $0.90 | 303.70 K | $40.92 M |
| 08/03/2026 | $0.95 | $0.95 (0.4%) | $0.95 | $0.93 | 42.14 K | $41.96 M |
| 07/31/2026 | $0.95 | $0.97 (1.58%) | $0.98 | $0.92 | 96.43 K | $38.61 M |
| 07/30/2026 | $1.00 | $0.94 (-6%) | $1.00 | $0.91 | 34.70 K | $37.61 M |
| 07/29/2026 | $0.98 | $0.92 (-6.12%) | $0.98 | $0.92 | 76.32 K | $36.81 M |
| 07/28/2026 | $0.97 | $0.95 (-2.3%) | $0.99 | $0.95 | 35.90 K | $38.01 M |
| 07/27/2026 | $0.96 | $0.97 (0.41%) | $1.03 | $0.96 | 76.41 K | $38.61 M |
| 07/24/2026 | $1.05 | $0.99 (-5.87%) | $1.05 | $0.96 | 55.91 K | $39.55 M |
| 07/23/2026 | $1.06 | $1.03 (-2.83%) | $1.12 | $1.03 | 107.41 K | $41.21 M |
| 07/22/2026 | $1.06 | $1.06 (0%) | $1.10 | $1.02 | 163.50 K | $42.41 M |
| 07/21/2026 | $1.03 | $1.04 (0.97%) | $1.05 | $1.03 | 28.58 K | $41.61 M |
| 07/20/2026 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.02 | 67.86 K | $41.21 M |
| 07/17/2026 | $1.00 | $1.01 (1%) | $1.05 | $1.00 | 25.90 K | $40.41 M |
| 07/16/2026 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.01 | 33.00 K | $40.81 M |
| 07/15/2026 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.01 | 58.09 K | $41.21 M |
| 07/14/2026 | $1.04 | $1.06 (1.92%) | $1.08 | $1.01 | 118.43 K | $42.41 M |
| 07/13/2026 | $0.97 | $1.01 (3.7%) | $1.08 | $0.97 | 159.83 K | $40.41 M |
| 07/10/2026 | $1.02 | $0.97 (-4.9%) | $1.02 | $0.96 | 38.46 K | $38.81 M |
| 07/09/2026 | $1.00 | $1.01 (1%) | $1.03 | $0.99 | 24.50 K | $40.41 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.
