5 DAY PERFORMANCE
+80.00%
1 MONTH PERFORMANCE
+49.50%
3 MONTH PERFORMANCE
+254.33%
YEAR-TO-DATE PERFORMANCE
+44.00%
Abpro Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/03/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 940 | $28.58 M |
| 02/28/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,005 | $19.23 M |
| 02/27/2025 | $0.04 | $0.03 (-22.25%) | $0.04 | $0.03 | 11,388 | $32.79 M |
| 02/25/2025 | $0.09 | $0.04 (-59.95%) | $0.09 | $0.04 | 5,935 | $34.93 M |
| 02/24/2025 | $0.06 | $0.04 (-31.5%) | $0.07 | $0.04 | 3,967 | $45.66 M |
| 02/20/2025 | $0.04 | $0.04 (2.5%) | $0.08 | $0.04 | 14,964 | $41.73 M |
| 02/14/2025 | $0.09 | $0.05 (-44.44%) | $0.09 | $0.04 | 4,792 | $50.89 M |
| 02/13/2025 | $0.09 | $0.06 (-35.89%) | $0.09 | $0.06 | 1,614 | $61.27 M |
| 02/12/2025 | $0.05 | $0.05 (-1.18%) | $0.08 | $0.05 | 8,529 | $51.30 M |
| 02/11/2025 | $0.04 | $0.05 (17.22%) | $0.05 | $0.04 | 41,022 | $49.87 M |
| 02/10/2025 | $0.09 | $0.05 (-45.41%) | $0.09 | $0.04 | 16,902 | $47.23 M |
| 01/27/2025 | $0.06 | $0.05 (-20%) | $0.06 | $0.05 | 34,947 | $50.89 M |
| 01/23/2025 | $0.06 | $0.06 (0.16%) | $0.06 | $0.06 | 457 | $63.71 M |
| 01/21/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1,443 | $69.21 M |
| 01/17/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 13,316 | $63.61 M |
| 01/16/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 11,475 | $63.61 M |
| 01/15/2025 | $0.07 | $0.07 (0.15%) | $0.07 | $0.07 | 2,200 | $66.46 M |
| 01/14/2025 | $0.08 | $0.07 (-19.85%) | $0.08 | $0.07 | 537 | $66.36 M |
| 01/10/2025 | $0.10 | $0.06 (-33.16%) | $0.10 | $0.06 | 24,487 | $64.63 M |
| 01/08/2025 | $0.09 | $0.08 (-8.03%) | $0.09 | $0.08 | 2,228 | $84.48 M |
| 01/07/2025 | $0.08 | $0.09 (8.73%) | $0.09 | $0.08 | 1,699 | $91.85 M |
| 01/06/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.08 | 3,155 | $88.04 M |
| 01/03/2025 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 115 | $88.04 M |
| 01/02/2025 | $0.08 | $0.08 (10.67%) | $0.09 | $0.08 | 44,610 | $84.48 M |
| 12/31/2024 | $0.08 | $0.06 (-21.88%) | $0.08 | $0.04 | 66,734 | $63.61 M |
| 12/30/2024 | $0.15 | $0.09 (-41.34%) | $0.15 | $0.08 | 69,596 | $87.53 M |
| 12/27/2024 | $0.18 | $0.14 (-20.79%) | $0.18 | $0.11 | 104,825 | $145.03 M |
| 12/26/2024 | $0.14 | $0.12 (-14.29%) | $0.14 | $0.08 | 5,450 | $122.13 M |
| 12/24/2024 | $0.14 | $0.12 (-14.29%) | $0.14 | $0.11 | 9,964 | $122.13 M |
| 12/23/2024 | $0.09 | $0.11 (22.22%) | $0.11 | $0.07 | 13,864 | $111.96 M |
| 12/20/2024 | $0.05 | $0.10 (104.2%) | $0.14 | $0.05 | 787,484 | $103.92 M |
| 12/19/2024 | $0.05 | $0.05 (-1%) | $0.06 | $0.03 | 33,448 | $50.38 M |
| 12/18/2024 | $0.03 | $0.03 (-0.39%) | $0.03 | $0.03 | 13,316 | $25.85 M |
| 12/17/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2,109 | $30.53 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.
