5 DAY PERFORMANCE
+2.98%
1 MONTH PERFORMANCE
-2.44%
3 MONTH PERFORMANCE
-20.97%
6 MONTH PERFORMANCE
-84.32%
YEAR-TO-DATE PERFORMANCE
-88.61%
Abpro Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $0.20 | $0.20 (4.08%) | $0.22 | $0.19 | 16.46 M | $10.39 M |
| 07/17/2025 | $0.22 | $0.20 (-10.5%) | $0.22 | $0.20 | 83.88 M | $9.98 M |
| 07/16/2025 | $0.20 | $0.22 (11.22%) | $0.22 | $0.20 | 17.16 M | $11.10 M |
| 07/15/2025 | $0.19 | $0.20 (1.04%) | $0.21 | $0.19 | 9.33 M | $9.93 M |
| 07/14/2025 | $0.20 | $0.20 (-1.98%) | $0.21 | $0.20 | 1.59 M | $10.08 M |
| 07/11/2025 | $0.19 | $0.21 (8.38%) | $0.21 | $0.19 | 3.93 M | $10.54 M |
| 07/10/2025 | $0.20 | $0.20 (-0.51%) | $0.20 | $0.19 | 3.38 M | $9.93 M |
| 07/09/2025 | $0.20 | $0.20 (2.01%) | $0.22 | $0.19 | 4.59 M | $10.34 M |
| 07/08/2025 | $0.19 | $0.20 (4.81%) | $0.20 | $0.19 | 1.40 M | $9.98 M |
| 07/07/2025 | $0.19 | $0.19 (1.08%) | $0.19 | $0.18 | 1.07 M | $9.52 M |
| 07/03/2025 | $0.20 | $0.19 (-3.59%) | $0.20 | $0.18 | 1.59 M | $9.57 M |
| 07/02/2025 | $0.19 | $0.19 (1.05%) | $0.20 | $0.19 | 859.20 K | $9.83 M |
| 07/01/2025 | $0.21 | $0.19 (-8.1%) | $0.21 | $0.19 | 2.37 M | $9.83 M |
| 06/30/2025 | $0.21 | $0.21 (0.95%) | $0.22 | $0.20 | 1.77 M | $10.85 M |
| 06/27/2025 | $0.22 | $0.21 (-5.38%) | $0.22 | $0.21 | 2.70 M | $10.74 M |
| 06/26/2025 | $0.21 | $0.22 (4.21%) | $0.23 | $0.21 | 6.28 M | $11.36 M |
| 06/25/2025 | $0.22 | $0.22 (0%) | $0.23 | $0.21 | 2.97 M | $11.05 M |
| 06/24/2025 | $0.22 | $0.21 (-4.05%) | $0.23 | $0.21 | 4.07 M | $10.85 M |
| 06/23/2025 | $0.20 | $0.24 (15.69%) | $0.25 | $0.20 | 17.25 M | $12.02 M |
| 06/20/2025 | $0.21 | $0.21 (-1.88%) | $0.22 | $0.20 | 4.17 M | $10.64 M |
| 06/18/2025 | $0.22 | $0.21 (-6.28%) | $0.23 | $0.20 | 1.48 M | $10.64 M |
| 06/17/2025 | $0.21 | $0.22 (4.27%) | $0.23 | $0.21 | 1.33 M | $11.20 M |
| 06/16/2025 | $0.22 | $0.22 (3.72%) | $0.23 | $0.21 | 1.35 M | $11.36 M |
| 06/13/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.20 | 2.05 M | $10.95 M |
| 06/12/2025 | $0.23 | $0.23 (0.43%) | $0.25 | $0.23 | 2.52 M | $11.76 M |
| 06/11/2025 | $0.25 | $0.25 (3.67%) | $0.28 | $0.24 | 3.99 M | $12.93 M |
| 06/10/2025 | $0.25 | $0.27 (9.2%) | $0.31 | $0.23 | 41.53 M | $13.90 M |
| 06/09/2025 | $0.21 | $0.25 (18.1%) | $0.26 | $0.20 | 16.73 M | $12.63 M |
| 06/06/2025 | $0.20 | $0.21 (3.45%) | $0.22 | $0.20 | 692.50 K | $10.69 M |
| 06/05/2025 | $0.21 | $0.21 (0.95%) | $0.22 | $0.20 | 628.50 K | $10.80 M |
| 06/04/2025 | $0.22 | $0.21 (-2.76%) | $0.22 | $0.21 | 592.40 K | $10.74 M |
| 06/03/2025 | $0.22 | $0.21 (-0.47%) | $0.22 | $0.20 | 558.40 K | $10.90 M |
| 06/02/2025 | $0.20 | $0.22 (9.45%) | $0.23 | $0.20 | 1.01 M | $11.20 M |
| 05/30/2025 | $0.23 | $0.21 (-6.96%) | $0.23 | $0.21 | 1.17 M | $10.90 M |
| 05/29/2025 | $0.25 | $0.23 (-6.8%) | $0.25 | $0.23 | 1.58 M | $11.86 M |
| 05/28/2025 | $0.21 | $0.26 (21.8%) | $0.28 | $0.21 | 17.89 M | $13.09 M |
| 05/27/2025 | $0.21 | $0.22 (0.94%) | $0.22 | $0.21 | 1.13 M | $10.95 M |
| 05/23/2025 | $0.22 | $0.21 (-5.36%) | $0.23 | $0.20 | 2.60 M | $10.80 M |
| 05/22/2025 | $0.25 | $0.23 (-6.12%) | $0.25 | $0.23 | 3.22 M | $11.71 M |
| 05/21/2025 | $0.23 | $0.26 (10.87%) | $0.27 | $0.23 | 4.28 M | $12.99 M |
| 05/20/2025 | $0.27 | $0.26 (-5.56%) | $0.29 | $0.25 | 5.86 M | $12.99 M |
| 05/19/2025 | $0.28 | $0.27 (-2.86%) | $0.33 | $0.26 | 125.32 M | $13.85 M |
| 05/16/2025 | $0.25 | $0.23 (-9.45%) | $0.27 | $0.22 | 16.55 M | $11.71 M |
| 05/15/2025 | $0.22 | $0.27 (18.83%) | $0.38 | $0.18 | 362.30 M | $13.49 M |
| 05/14/2025 | $0.17 | $0.17 (-4.62%) | $0.19 | $0.15 | 5.50 M | $8.40 M |
| 05/13/2025 | $0.21 | $0.21 (-1.91%) | $0.22 | $0.19 | 13.02 M | $10.44 M |
| 05/12/2025 | $0.20 | $0.21 (6.06%) | $0.22 | $0.19 | 816.40 K | $10.69 M |
| 05/09/2025 | $0.19 | $0.20 (3.09%) | $0.20 | $0.18 | 434.10 K | $10.18 M |
| 05/08/2025 | $0.23 | $0.19 (-14.91%) | $0.25 | $0.19 | 2.26 M | $9.88 M |
| 05/07/2025 | $0.22 | $0.22 (1.38%) | $0.22 | $0.21 | 93.60 K | $11.25 M |
| 05/06/2025 | $0.23 | $0.22 (-3.54%) | $0.23 | $0.21 | 335.60 K | $11.10 M |
| 05/05/2025 | $0.23 | $0.23 (-0.43%) | $0.24 | $0.22 | 211.10 K | $11.66 M |
| 05/02/2025 | $0.24 | $0.23 (-4.56%) | $0.24 | $0.22 | 412.50 K | $11.71 M |
| 05/01/2025 | $0.25 | $0.22 (-10.98%) | $0.26 | $0.21 | 433.80 K | $11.15 M |
| 04/30/2025 | $0.25 | $0.24 (-4.4%) | $0.26 | $0.22 | 584.20 K | $12.17 M |
| 04/29/2025 | $0.25 | $0.26 (3.59%) | $0.26 | $0.25 | 705.70 K | $13.24 M |
| 04/28/2025 | $0.29 | $0.26 (-10%) | $0.29 | $0.23 | 6.37 M | $13.29 M |
| 04/25/2025 | $0.34 | $0.32 (-6.47%) | $0.35 | $0.29 | 361.10 K | $16.19 M |
| 04/24/2025 | $0.35 | $0.33 (-5.43%) | $0.36 | $0.29 | 496.50 K | $16.86 M |
| 04/23/2025 | $0.29 | $0.32 (13.68%) | $0.33 | $0.28 | 267.10 K | $16.50 M |
| 04/22/2025 | $0.25 | $0.27 (5.12%) | $0.27 | $0.25 | 195.20 K | $13.60 M |
| 04/21/2025 | $0.26 | $0.23 (-11.15%) | $0.27 | $0.23 | 234.90 K | $11.76 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.
