5 DAY PERFORMANCE
-9.51%
1 MONTH PERFORMANCE
-43.33%
3 MONTH PERFORMANCE
-79.78%
YEAR-TO-DATE PERFORMANCE
-84.58%
Abpro Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $0.27 | $0.28 (2.22%) | $0.28 | $0.26 | 168,172 | $13.79 M |
| 04/10/2025 | $0.27 | $0.26 (-2.96%) | $0.28 | $0.26 | 127,100 | $13.10 M |
| 04/09/2025 | $0.27 | $0.26 (-3.7%) | $0.29 | $0.25 | 228,000 | $13.00 M |
| 04/08/2025 | $0.30 | $0.27 (-7.43%) | $0.33 | $0.23 | 972,900 | $13.69 M |
| 04/07/2025 | $0.35 | $0.31 (-12.86%) | $0.35 | $0.28 | 259,800 | $15.24 M |
| 04/04/2025 | $0.40 | $0.34 (-15%) | $0.42 | $0.33 | 90,400 | $16.99 M |
| 04/03/2025 | $0.40 | $0.36 (-9.75%) | $0.42 | $0.36 | 125,100 | $18.04 M |
| 04/02/2025 | $0.49 | $0.41 (-16.33%) | $0.49 | $0.40 | 134,000 | $20.49 M |
| 04/01/2025 | $0.43 | $0.43 (0.47%) | $0.45 | $0.41 | 14,400 | $21.54 M |
| 03/31/2025 | $0.43 | $0.41 (-2.82%) | $0.44 | $0.41 | 20,400 | $20.69 M |
| 03/28/2025 | $0.41 | $0.42 (1.94%) | $0.45 | $0.41 | 6,700 | $20.99 M |
| 03/27/2025 | $0.41 | $0.41 (0%) | $0.44 | $0.41 | 49,500 | $20.59 M |
| 03/26/2025 | $0.46 | $0.41 (-9.65%) | $0.48 | $0.41 | 65,000 | $20.59 M |
| 03/25/2025 | $0.43 | $0.43 (0.23%) | $0.49 | $0.43 | 33,100 | $21.59 M |
| 03/24/2025 | $0.45 | $0.48 (5.3%) | $0.49 | $0.44 | 58,600 | $23.84 M |
| 03/21/2025 | $0.46 | $0.46 (-1.08%) | $0.51 | $0.42 | 137,621 | $22.79 M |
| 03/20/2025 | $0.51 | $0.46 (-10.2%) | $0.51 | $0.45 | 85,400 | $22.89 M |
| 03/19/2025 | $0.54 | $0.48 (-10.37%) | $0.54 | $0.48 | 65,500 | $24.19 M |
| 03/18/2025 | $0.50 | $0.52 (4.84%) | $0.52 | $0.45 | 67,100 | $25.99 M |
| 03/17/2025 | $0.47 | $0.50 (5.53%) | $0.50 | $0.44 | 34,700 | $24.79 M |
| 03/14/2025 | $0.47 | $0.48 (1.91%) | $0.49 | $0.44 | 71,600 | $23.94 M |
| 03/13/2025 | $0.48 | $0.47 (-1.88%) | $0.52 | $0.46 | 42,400 | $23.49 M |
| 03/12/2025 | $0.49 | $0.49 (-0.81%) | $0.52 | $0.45 | 53,600 | $24.34 M |
| 03/11/2025 | $0.48 | $0.49 (1.03%) | $0.50 | $0.45 | 55,712 | $24.44 M |
| 03/10/2025 | $0.52 | $0.48 (-6.56%) | $0.57 | $0.48 | 80,200 | $24.19 M |
| 03/07/2025 | $0.52 | $0.51 (-1.54%) | $0.55 | $0.50 | 48,700 | $25.49 M |
| 03/06/2025 | $0.56 | $0.53 (-5.01%) | $0.56 | $0.50 | 29,200 | $26.54 M |
| 03/05/2025 | $0.51 | $0.55 (7%) | $0.56 | $0.49 | 37,400 | $27.49 M |
| 03/04/2025 | $0.50 | $0.53 (5.4%) | $0.55 | $0.48 | 52,600 | $26.34 M |
| 03/03/2025 | $0.60 | $0.51 (-15.14%) | $0.60 | $0.50 | 62,645 | $25.49 M |
| 02/28/2025 | $0.58 | $0.61 (5.69%) | $0.62 | $0.57 | 13,400 | $30.64 M |
| 02/27/2025 | $0.67 | $0.58 (-13.56%) | $0.73 | $0.57 | 101,300 | $28.99 M |
| 02/26/2025 | $0.71 | $0.67 (-6.86%) | $0.72 | $0.65 | 145,800 | $33.24 M |
| 02/25/2025 | $0.76 | $0.69 (-9.74%) | $0.77 | $0.68 | 64,400 | $34.29 M |
| 02/24/2025 | $0.92 | $0.76 (-17.55%) | $0.93 | $0.76 | 106,700 | $38.04 M |
| 02/21/2025 | $0.98 | $0.84 (-14.15%) | $1.00 | $0.75 | 104,800 | $41.83 M |
| 02/20/2025 | $0.97 | $0.94 (-2.59%) | $0.99 | $0.92 | 29,800 | $46.98 M |
| 02/19/2025 | $1.00 | $0.98 (-1.7%) | $1.08 | $0.97 | 27,400 | $49.13 M |
| 02/18/2025 | $1.04 | $1.01 (-2.88%) | $1.15 | $1.01 | 58,926 | $50.48 M |
| 02/14/2025 | $1.11 | $1.04 (-6.31%) | $1.11 | $1.00 | 13,800 | $51.98 M |
| 02/13/2025 | $0.99 | $1.01 (2.02%) | $1.03 | $0.98 | 15,700 | $50.48 M |
| 02/12/2025 | $0.96 | $0.99 (3.33%) | $1.05 | $0.96 | 10,600 | $49.58 M |
| 02/11/2025 | $1.02 | $0.99 (-2.94%) | $1.03 | $0.96 | 56,600 | $49.48 M |
| 02/10/2025 | $1.03 | $0.98 (-4.85%) | $1.09 | $0.97 | 25,512 | $48.98 M |
| 02/07/2025 | $1.01 | $1.07 (5.94%) | $1.13 | $1.01 | 24,657 | $53.48 M |
| 02/06/2025 | $1.05 | $1.07 (1.9%) | $1.09 | $0.97 | 28,353 | $53.48 M |
| 02/05/2025 | $0.95 | $0.99 (4.21%) | $1.10 | $0.95 | 11,286 | $49.48 M |
| 02/04/2025 | $0.98 | $0.96 (-2.04%) | $1.00 | $0.92 | 67,545 | $47.98 M |
| 02/03/2025 | $0.98 | $0.96 (-1.84%) | $1.02 | $0.90 | 42,546 | $47.98 M |
| 01/31/2025 | $1.04 | $0.95 (-8.53%) | $1.15 | $0.95 | 70,847 | $47.55 M |
| 01/30/2025 | $1.10 | $1.03 (-6.36%) | $1.15 | $1.03 | 65,861 | $51.48 M |
| 01/29/2025 | $1.10 | $1.12 (1.82%) | $1.20 | $1.02 | 42,963 | $55.98 M |
| 01/28/2025 | $1.22 | $1.15 (-5.74%) | $1.32 | $1.09 | 26,287 | $57.48 M |
| 01/27/2025 | $1.31 | $1.25 (-4.58%) | $1.35 | $1.19 | 44,083 | $62.48 M |
| 01/24/2025 | $1.30 | $1.29 (-0.77%) | $1.35 | $1.26 | 13,334 | $64.48 M |
| 01/23/2025 | $1.31 | $1.28 (-2.29%) | $1.36 | $1.25 | 66,762 | $63.98 M |
| 01/22/2025 | $1.37 | $1.35 (-1.46%) | $1.39 | $1.30 | 40,080 | $67.48 M |
| 01/21/2025 | $1.31 | $1.32 (0.76%) | $1.42 | $1.30 | 57,450 | $65.98 M |
| 01/17/2025 | $1.36 | $1.30 (-4.41%) | $1.39 | $1.26 | 29,353 | $64.98 M |
| 01/16/2025 | $1.37 | $1.35 (-1.16%) | $1.43 | $1.35 | 15,132 | $67.48 M |
| 01/15/2025 | $1.34 | $1.34 (0%) | $1.37 | $1.30 | 36,031 | $66.98 M |
| 01/14/2025 | $1.33 | $1.28 (-3.76%) | $1.34 | $1.25 | 74,838 | $63.98 M |
| 01/13/2025 | $1.40 | $1.30 (-7.14%) | $1.43 | $1.30 | 44,570 | $64.98 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.
