5 DAY PERFORMANCE
-16.09%
1 MONTH PERFORMANCE
-49.31%
3 MONTH PERFORMANCE
-63.62%
6 MONTH PERFORMANCE
-77.40%
YEAR-TO-DATE PERFORMANCE
-48.23%
1 YEAR PERFORMANCE
-93.48%
Abpro Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $2.35 | $2.19 (-6.65%) | $2.50 | $2.11 | 34.37 K | |
| 01/28/2026 | $2.08 | $2.35 (12.98%) | $2.90 | $2.06 | 288.96 K | $6.14 M |
| 01/27/2026 | $2.31 | $2.02 (-12.55%) | $2.31 | $2.00 | 26.51 K | $5.28 M |
| 01/26/2026 | $2.53 | $2.22 (-12.25%) | $2.63 | $2.22 | 24.84 K | $5.80 M |
| 01/23/2026 | $2.97 | $2.61 (-12.12%) | $2.97 | $2.50 | 40.12 K | $6.82 M |
| 01/22/2026 | $3.26 | $2.90 (-11.04%) | $3.33 | $2.76 | 40.90 K | $7.58 M |
| 01/21/2026 | $3.14 | $3.27 (4.14%) | $3.28 | $3.05 | 13.50 K | $8.55 M |
| 01/20/2026 | $3.29 | $3.09 (-6.08%) | $3.46 | $3.07 | 9.26 K | $8.08 M |
| 01/16/2026 | $3.65 | $3.50 (-4.11%) | $3.84 | $3.40 | 7.14 K | $9.15 M |
| 01/15/2026 | $3.80 | $3.56 (-6.32%) | $4.11 | $3.56 | 10.05 K | $9.31 M |
| 01/14/2026 | $3.89 | $3.90 (0.26%) | $4.01 | $3.83 | 2.10 K | $10.19 M |
| 01/13/2026 | $3.91 | $3.89 (-0.51%) | $3.96 | $3.87 | 4.80 K | $10.17 M |
| 01/12/2026 | $3.93 | $3.92 (-0.25%) | $4.02 | $3.82 | 6.24 K | $10.25 M |
| 01/09/2026 | $4.10 | $4.04 (-1.46%) | $4.11 | $3.98 | 8.30 K | $10.56 M |
| 01/08/2026 | $4.40 | $4.06 (-7.73%) | $4.67 | $4.06 | 24.94 K | $10.61 M |
| 01/07/2026 | $4.87 | $4.45 (-8.62%) | $5.09 | $4.28 | 17.90 K | $11.63 M |
| 01/06/2026 | $4.30 | $4.85 (12.79%) | $4.85 | $4.26 | 36.30 K | $12.68 M |
| 01/05/2026 | $4.10 | $4.05 (-1.22%) | $4.18 | $3.98 | 7.21 K | $10.59 M |
| 01/02/2026 | $4.30 | $4.22 (-1.86%) | $4.30 | $4.00 | 6.52 K | $11.03 M |
| 12/31/2025 | $4.00 | $4.23 (5.75%) | $4.24 | $3.96 | 6.85 K | $11.06 M |
| 12/30/2025 | $4.37 | $4.13 (-5.49%) | $4.37 | $4.00 | 10.71 K | $10.80 M |
| 12/29/2025 | $4.64 | $4.32 (-6.9%) | $4.70 | $3.78 | 17.91 K | $11.29 M |
| 12/26/2025 | $4.71 | $4.60 (-2.34%) | $4.71 | $4.51 | 7.00 K | $12.02 M |
| 12/24/2025 | $4.80 | $4.73 (-1.46%) | $4.80 | $4.69 | 1.90 K | $12.36 M |
| 12/23/2025 | $4.66 | $4.80 (3%) | $4.80 | $4.55 | 6.75 K | $12.55 M |
| 12/22/2025 | $4.83 | $4.75 (-1.66%) | $4.83 | $4.75 | 9.11 K | $12.42 M |
| 12/19/2025 | $4.79 | $5.06 (5.64%) | $5.08 | $4.79 | 9.74 K | $13.23 M |
| 12/18/2025 | $4.64 | $4.79 (3.23%) | $4.80 | $4.54 | 12.80 K | $12.52 M |
| 12/17/2025 | $4.98 | $4.78 (-4.02%) | $5.08 | $4.78 | 12.38 K | $12.49 M |
| 12/16/2025 | $5.51 | $4.98 (-9.62%) | $5.64 | $4.59 | 25.33 K | $13.02 M |
| 12/15/2025 | $6.05 | $5.77 (-4.63%) | $6.11 | $5.66 | 9.80 K | $15.08 M |
| 12/12/2025 | $5.91 | $5.87 (-0.68%) | $6.38 | $5.55 | 31.62 K | $15.34 M |
| 12/11/2025 | $5.71 | $5.93 (3.85%) | $6.00 | $5.71 | 19.60 K | $15.50 M |
| 12/10/2025 | $5.88 | $5.80 (-1.36%) | $6.00 | $5.61 | 20.31 K | $15.16 M |
| 12/09/2025 | $5.55 | $5.94 (7.03%) | $6.19 | $5.46 | 20.20 K | $15.53 M |
| 12/08/2025 | $5.68 | $5.59 (-1.58%) | $5.76 | $5.41 | 16.05 K | $14.61 M |
| 12/05/2025 | $6.28 | $5.81 (-7.48%) | $6.39 | $5.80 | 26.97 K | $15.19 M |
| 12/04/2025 | $5.62 | $6.37 (13.35%) | $6.39 | $5.46 | 22.20 K | $16.65 M |
| 12/03/2025 | $6.36 | $5.69 (-10.53%) | $6.42 | $5.18 | 78.33 K | $14.87 M |
| 12/02/2025 | $6.49 | $6.36 (-2%) | $6.49 | $6.32 | 8.20 K | $16.62 M |
| 12/01/2025 | $6.60 | $6.49 (-1.67%) | $6.67 | $6.31 | 15.21 K | $16.96 M |
| 11/28/2025 | $6.80 | $6.80 (0%) | $6.80 | $6.39 | 10.40 K | $17.77 M |
| 11/26/2025 | $6.62 | $6.81 (2.87%) | $7.02 | $6.47 | 28.20 K | $17.80 M |
| 11/25/2025 | $6.81 | $6.89 (1.17%) | $7.00 | $6.62 | 8.70 K | $18.01 M |
| 11/24/2025 | $7.02 | $6.91 (-1.57%) | $7.34 | $6.50 | 47.05 K | $18.06 M |
| 11/21/2025 | $6.37 | $7.04 (10.52%) | $7.06 | $6.09 | 37.02 K | $18.40 M |
| 11/20/2025 | $6.14 | $6.37 (3.75%) | $6.40 | $5.95 | 46.00 K | $16.65 M |
| 11/19/2025 | $6.10 | $6.15 (0.82%) | $6.15 | $5.91 | 23.62 K | $16.08 M |
| 11/18/2025 | $5.74 | $6.14 (6.97%) | $6.14 | $5.60 | 41.10 K | $16.05 M |
| 11/17/2025 | $5.46 | $5.84 (6.96%) | $5.92 | $5.34 | 47.42 K | $15.27 M |
| 11/14/2025 | $5.87 | $5.49 (-6.47%) | $5.91 | $5.37 | 31.64 K | $10.53 M |
| 11/13/2025 | $5.91 | $5.89 (-0.34%) | $6.05 | $5.80 | 11.13 K | $11.29 M |
| 11/12/2025 | $5.97 | $6.03 (1.01%) | $6.14 | $5.89 | 37.70 K | $11.56 M |
| 11/11/2025 | $5.79 | $5.98 (3.28%) | $6.00 | $5.59 | 12.06 K | $11.47 M |
| 11/10/2025 | $5.65 | $5.82 (3.01%) | $5.96 | $5.47 | 30.00 K | $11.16 M |
| 11/07/2025 | $5.57 | $5.62 (0.9%) | $5.77 | $5.25 | 67.50 K | $10.77 M |
| 11/06/2025 | $5.50 | $5.62 (2.18%) | $5.66 | $5.36 | 39.41 K | $10.76 M |
| 11/05/2025 | $5.51 | $5.55 (0.73%) | $5.73 | $5.10 | 96.91 K | $10.64 M |
| 11/04/2025 | $6.26 | $5.33 (-14.86%) | $6.48 | $5.27 | 3.22 M | $10.22 M |
| 11/03/2025 | $5.03 | $5.27 (4.77%) | $5.50 | $4.63 | 223.00 K | $10.10 M |
| 10/31/2025 | $5.72 | $5.47 (-4.37%) | $5.72 | $5.40 | 2.57 M | $10.47 M |
| 10/30/2025 | $5.97 | $5.88 (-1.51%) | $5.99 | $5.73 | 1.17 M | $11.27 M |
| 10/29/2025 | $6.00 | $6.02 (0.33%) | $6.17 | $5.96 | 1.42 M | $11.56 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.
