5 DAY PERFORMANCE
+26.13%
1 MONTH PERFORMANCE
+66.82%
3 MONTH PERFORMANCE
-31.18%
6 MONTH PERFORMANCE
-69.32%
YEAR-TO-DATE PERFORMANCE
+82.83%
1 YEAR PERFORMANCE
-75.70%
Abundia Global Impact Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2026 | $2.70 | $2.87 (6.3%) | $3.08 | $2.42 | 1.71 M | $97.57 M |
| 01/14/2026 | $3.61 | $3.45 (-4.43%) | $4.13 | $3.25 | 4.34 M | $117.29 M |
| 01/13/2026 | $2.70 | $3.22 (19.26%) | $3.43 | $2.50 | 2.28 M | $109.47 M |
| 01/12/2026 | $2.08 | $2.65 (27.4%) | $2.77 | $2.08 | 1.80 M | $90.09 M |
| 01/09/2026 | $2.23 | $2.06 (-7.62%) | $2.24 | $2.02 | 270.26 K | $70.03 M |
| 01/08/2026 | $2.00 | $2.24 (12%) | $2.28 | $1.96 | 322.11 K | $76.15 M |
| 01/07/2026 | $2.08 | $2.00 (-3.85%) | $2.09 | $1.98 | 196.30 K | $67.99 M |
| 01/06/2026 | $2.24 | $2.10 (-6.25%) | $2.28 | $2.02 | 256.25 K | $71.39 M |
| 01/05/2026 | $2.14 | $2.29 (7.01%) | $2.35 | $1.98 | 567.60 K | $77.85 M |
| 01/02/2026 | $1.97 | $2.03 (3.05%) | $2.03 | $1.92 | 159.95 K | $69.01 M |
| 12/31/2025 | $1.99 | $1.98 (-0.5%) | $2.01 | $1.92 | 106.30 K | $67.31 M |
| 12/30/2025 | $2.25 | $1.99 (-11.56%) | $2.25 | $1.96 | 312.35 K | $67.65 M |
| 12/29/2025 | $2.07 | $2.17 (4.83%) | $2.24 | $2.05 | 565.20 K | $73.77 M |
| 12/26/2025 | $2.13 | $1.94 (-8.92%) | $2.13 | $1.89 | 248.55 K | $65.95 M |
| 12/24/2025 | $2.13 | $2.11 (-0.94%) | $2.14 | $1.98 | 193.80 K | $71.73 M |
| 12/23/2025 | $2.00 | $2.03 (1.5%) | $2.05 | $1.74 | 336.22 K | $69.01 M |
| 12/22/2025 | $1.76 | $2.05 (16.48%) | $2.06 | $1.72 | 679.13 K | $69.69 M |
| 12/19/2025 | $1.57 | $1.72 (9.55%) | $1.79 | $1.55 | 405.75 K | $58.13 M |
| 12/18/2025 | $1.54 | $1.59 (3.25%) | $1.65 | $1.37 | 952.00 K | $54.05 M |
| 12/17/2025 | $1.55 | $1.80 (16.13%) | $1.89 | $1.46 | 1.42 M | $61.19 M |
| 12/16/2025 | $1.48 | $1.48 (0%) | $1.53 | $1.45 | 96.93 K | $50.31 M |
| 12/15/2025 | $1.65 | $1.52 (-7.88%) | $1.71 | $1.48 | 141.00 K | $51.67 M |
| 12/12/2025 | $1.58 | $1.65 (4.43%) | $1.72 | $1.58 | 365.31 K | $56.09 M |
| 12/11/2025 | $1.65 | $1.59 (-3.64%) | $1.68 | $1.52 | 162.80 K | $54.05 M |
| 12/10/2025 | $1.50 | $1.66 (10.67%) | $1.76 | $1.36 | 596.60 K | $56.43 M |
| 12/09/2025 | $1.92 | $1.52 (-20.83%) | $1.92 | $1.50 | 614.43 K | $51.67 M |
| 12/08/2025 | $2.03 | $1.92 (-5.42%) | $2.14 | $1.90 | 363.00 K | $65.27 M |
| 12/05/2025 | $2.19 | $2.16 (-1.37%) | $2.26 | $2.12 | 389.00 K | $73.43 M |
| 12/04/2025 | $2.26 | $2.14 (-5.31%) | $2.26 | $2.08 | 509.70 K | $72.75 M |
| 12/03/2025 | $2.10 | $2.27 (8.1%) | $2.34 | $2.05 | 411.51 K | $77.17 M |
| 12/02/2025 | $2.15 | $2.12 (-1.4%) | $2.18 | $1.96 | 623.81 K | $72.07 M |
| 12/01/2025 | $2.19 | $2.22 (1.37%) | $2.30 | $2.05 | 508.76 K | $75.47 M |
| 11/28/2025 | $2.27 | $2.20 (-3.08%) | $2.35 | $2.15 | 212.52 K | $74.79 M |
| 11/26/2025 | $2.60 | $2.25 (-13.46%) | $2.64 | $2.21 | 558.60 K | $76.49 M |
| 11/25/2025 | $2.82 | $2.53 (-10.28%) | $2.83 | $2.52 | 261.42 K | $86.01 M |
| 11/24/2025 | $2.94 | $2.86 (-2.72%) | $2.96 | $2.73 | 210.60 K | $97.23 M |
| 11/21/2025 | $3.56 | $3.02 (-15.17%) | $3.60 | $2.74 | 452.96 K | $102.67 M |
| 11/20/2025 | $3.77 | $3.53 (-6.37%) | $3.97 | $3.50 | 646.72 K | $120.01 M |
| 11/19/2025 | $5.17 | $4.95 (-4.26%) | $5.21 | $4.86 | 55.74 K | $168.28 M |
| 11/18/2025 | $4.97 | $5.23 (5.23%) | $5.37 | $4.92 | 93.34 K | $177.80 M |
| 11/17/2025 | $5.37 | $4.96 (-7.64%) | $5.44 | $4.91 | 109.97 K | $168.62 M |
| 11/14/2025 | $5.32 | $5.36 (0.75%) | $5.51 | $5.20 | 202.90 K | $182.22 M |
| 11/13/2025 | $5.28 | $5.34 (1.14%) | $5.56 | $5.21 | 122.40 K | $181.54 M |
| 11/12/2025 | $5.25 | $5.26 (0.19%) | $5.60 | $5.18 | 122.38 K | $178.82 M |
| 11/11/2025 | $5.34 | $5.37 (0.56%) | $5.63 | $5.27 | 102.73 K | $182.56 M |
| 11/10/2025 | $5.01 | $5.34 (6.59%) | $5.35 | $4.94 | 119.20 K | $181.54 M |
| 11/07/2025 | $4.90 | $5.00 (2.04%) | $5.16 | $4.90 | 106.31 K | $169.98 M |
| 11/06/2025 | $5.03 | $4.97 (-1.19%) | $5.10 | $4.80 | 101.70 K | $168.96 M |
| 11/05/2025 | $4.94 | $5.01 (1.42%) | $5.07 | $4.80 | 114.50 K | $170.32 M |
| 11/04/2025 | $5.18 | $4.84 (-6.56%) | $5.20 | $4.79 | 267.20 K | $164.54 M |
| 11/03/2025 | $5.65 | $5.33 (-5.66%) | $5.65 | $5.28 | 127.70 K | $181.20 M |
| 10/31/2025 | $5.10 | $5.79 (13.53%) | $5.80 | $5.08 | 381.34 K | $196.84 M |
| 10/30/2025 | $5.20 | $5.00 (-3.85%) | $5.20 | $4.95 | 137.30 K | $169.98 M |
| 10/29/2025 | $5.20 | $5.26 (1.15%) | $5.62 | $5.11 | 306.90 K | $178.82 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.
