5 DAY PERFORMANCE
-6.32%
1 MONTH PERFORMANCE
+14.77%
3 MONTH PERFORMANCE
-1.24%
6 MONTH PERFORMANCE
+0.16%
YEAR-TO-DATE PERFORMANCE
-88.14%
1 YEAR PERFORMANCE
-86.30%
Abpro Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $5.62 | $6.37 (13.35%) | $6.37 | $5.46 | 22.18 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 |
| 10/28/2025 | $6.22 | $6.07 (-2.41%) | $6.22 | $5.96 | 952.60 K | $11.62 M |
| 10/27/2025 | $6.15 | $6.23 (1.3%) | $6.26 | $5.96 | 2.01 M | $11.94 M |
| 10/24/2025 | $6.18 | $6.00 (-2.91%) | $6.36 | $5.58 | 74.75 K | $11.50 M |
| 10/23/2025 | $5.85 | $6.00 (2.56%) | $6.27 | $5.76 | 125.32 K | $11.50 M |
| 10/22/2025 | $5.97 | $6.21 (4.02%) | $6.27 | $5.73 | 123.61 K | $11.91 M |
| 10/21/2025 | $6.00 | $6.03 (0.5%) | $6.24 | $5.58 | 530.25 K | $11.56 M |
| 10/20/2025 | $5.58 | $6.69 (19.89%) | $6.87 | $5.55 | 1.01 M | $12.83 M |
| 10/17/2025 | $5.79 | $5.70 (-1.55%) | $5.85 | $5.40 | 29.34 K | $10.93 M |
| 10/16/2025 | $6.27 | $5.64 (-10.05%) | $6.27 | $5.46 | 72.38 K | $10.81 M |
| 10/15/2025 | $5.58 | $6.30 (12.9%) | $6.30 | $5.58 | 120.48 K | $12.08 M |
| 10/14/2025 | $5.22 | $5.70 (9.2%) | $5.76 | $5.19 | 68.20 K | $10.93 M |
| 10/13/2025 | $5.82 | $5.52 (-5.15%) | $5.94 | $5.25 | 57.18 K | $10.58 M |
| 10/10/2025 | $5.88 | $5.52 (-6.12%) | $6.12 | $5.34 | 109.02 K | $10.58 M |
| 10/09/2025 | $5.82 | $5.94 (2.06%) | $6.06 | $5.73 | 51.93 K | $11.39 M |
| 10/08/2025 | $6.06 | $5.70 (-5.94%) | $6.21 | $5.70 | 116.58 K | $10.93 M |
| 10/07/2025 | $5.94 | $6.06 (2.02%) | $6.15 | $5.94 | 117.50 K | $11.62 M |
| 10/06/2025 | $5.76 | $5.91 (2.6%) | $6.00 | $5.70 | 136.74 K | $11.33 M |
| 10/03/2025 | $6.63 | $6.30 (-4.98%) | $6.75 | $6.21 | 127.29 K | $12.08 M |
| 10/02/2025 | $6.66 | $6.84 (2.7%) | $6.99 | $6.51 | 165.55 K | $13.11 M |
| 10/01/2025 | $6.51 | $6.75 (3.69%) | $6.99 | $6.45 | 80.32 K | $12.94 M |
| 09/30/2025 | $7.26 | $6.72 (-7.44%) | $7.56 | $6.42 | 163.79 K | $12.88 M |
| 09/29/2025 | $6.54 | $7.71 (17.89%) | $8.25 | $6.54 | 339.77 K | $14.78 M |
| 09/26/2025 | $6.39 | $6.54 (2.35%) | $6.63 | $6.30 | 72.45 K | $12.54 M |
| 09/25/2025 | $6.66 | $6.39 (-4.05%) | $6.66 | $6.27 | 79.80 K | $12.25 M |
| 09/24/2025 | $6.60 | $6.81 (3.18%) | $7.02 | $6.45 | 102.99 K | $13.06 M |
| 09/23/2025 | $7.05 | $6.30 (-10.64%) | $7.11 | $6.30 | 134.23 K | $12.08 M |
| 09/22/2025 | $7.20 | $7.14 (-0.83%) | $7.68 | $6.75 | 272.40 K | $13.69 M |
| 09/19/2025 | $6.03 | $7.32 (21.39%) | $7.32 | $5.91 | 653.11 K | $14.03 M |
| 09/18/2025 | $5.76 | $6.00 (4.17%) | $6.69 | $5.70 | 292.05 K | $11.50 M |
| 09/17/2025 | $5.49 | $5.79 (5.46%) | $6.00 | $5.46 | 106.33 K | $11.10 M |
| 09/16/2025 | $5.31 | $5.46 (2.82%) | $5.49 | $5.28 | 38.20 K | $10.47 M |
| 09/15/2025 | $5.40 | $5.46 (1.11%) | $5.64 | $5.22 | 81.79 K | $10.47 M |
| 09/12/2025 | $4.95 | $5.34 (7.88%) | $5.34 | $4.80 | 108.19 K | $10.24 M |
| 09/11/2025 | $4.95 | $4.89 (-1.21%) | $5.10 | $4.77 | 147.00 K | $9.38 M |
| 09/10/2025 | $5.13 | $5.04 (-1.75%) | $5.34 | $4.95 | 115.25 K | $9.66 M |
| 09/09/2025 | $6.12 | $5.13 (-16.18%) | $6.15 | $4.74 | 407.78 K | $9.84 M |
| 09/08/2025 | $6.60 | $6.54 (-0.91%) | $6.87 | $6.48 | 128.40 K | $12.54 M |
| 09/05/2025 | $7.08 | $6.45 (-8.9%) | $7.35 | $6.15 | 148.72 K | $12.37 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.
