5 DAY PERFORMANCE
-13.49%
1 MONTH PERFORMANCE
+33.33%
3 MONTH PERFORMANCE
+143.90%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-20.00%
Abpro Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $0.04 | $0.05 (41.29%) | $0.06 | $0.04 | 44.28 K | $2.56 M |
| 08/12/2025 | $0.04 | $0.03 (-31.42%) | $0.04 | $0.03 | 21.01 K | $1.40 M |
| 08/11/2025 | $0.04 | $0.04 (-0.25%) | $0.05 | $0.04 | 22.05 K | $2.04 M |
| 08/07/2025 | $0.04 | $0.06 (57.07%) | $0.06 | $0.04 | 1.10 K | $2.94 M |
| 08/06/2025 | $0.06 | $0.05 (-9.37%) | $0.06 | $0.05 | 372 | $2.71 M |
| 08/04/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 167 | $2.61 M |
| 08/01/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 130 | $2.68 M |
| 07/31/2025 | $0.05 | $0.05 (-6.41%) | $0.05 | $0.05 | 8.91 K | $2.60 M |
| 07/30/2025 | $0.06 | $0.06 (-0.18%) | $0.06 | $0.05 | 35.14 K | $2.80 M |
| 07/29/2025 | $0.06 | $0.05 (-12.95%) | $0.06 | $0.05 | 3.67 K | $2.60 M |
| 07/28/2025 | $0.06 | $0.05 (-13.07%) | $0.07 | $0.05 | 426.93 K | $2.61 M |
| 07/25/2025 | $0.05 | $0.05 (-0.66%) | $0.07 | $0.05 | 97.66 K | $2.56 M |
| 07/24/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 680 | $2.58 M |
| 07/23/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 253 | $1.53 M |
| 07/21/2025 | $0.03 | $0.03 (0%) | $0.05 | $0.03 | 104.38 K | $1.53 M |
| 07/17/2025 | $0.02 | $0.02 (2.67%) | $0.02 | $0.02 | 2.91 K | $1.18 M |
| 07/16/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 50 | $1.16 M |
| 07/15/2025 | $0.02 | $0.02 (10.34%) | $0.04 | $0.02 | 4.23 K | $1.14 M |
| 07/14/2025 | $0.04 | $0.04 (6.84%) | $0.04 | $0.04 | 157.94 K | $1.91 M |
| 07/11/2025 | $0.02 | $0.04 (76.38%) | $0.04 | $0.02 | 41.28 K | $1.79 M |
| 07/08/2025 | $0.02 | $0.02 (14.94%) | $0.02 | $0.02 | 4.32 K | $1.02 M |
| 07/07/2025 | $0.02 | $0.02 (-1.9%) | $0.02 | $0.02 | 3.56 K | $1.05 M |
| 07/01/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 28 | $1.13 M |
| 06/30/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 35 | $1.18 M |
| 06/27/2025 | $0.02 | $0.02 (-1.43%) | $0.02 | $0.02 | 7.52 K | $1.05 M |
| 06/26/2025 | $0.03 | $0.02 (-28.77%) | $0.03 | $0.02 | 1.51 K | $1.06 M |
| 06/25/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 375 | $1.49 M |
| 06/24/2025 | $0.03 | $0.03 (-0.34%) | $0.03 | $0.03 | 6.00 K | $1.50 M |
| 06/23/2025 | $0.03 | $0.02 (-21.59%) | $0.03 | $0.02 | 2.84 K | $1.05 M |
| 06/20/2025 | $0.03 | $0.03 (-18.7%) | $0.04 | $0.03 | 1.67 K | $1.34 M |
| 06/18/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 16.38 K | $1.26 M |
| 06/17/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 174 | $1.24 M |
| 06/16/2025 | $0.02 | $0.02 (-8%) | $0.02 | $0.02 | 88.42 K | $1.05 M |
| 06/13/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 12.89 K | $1.03 M |
| 06/11/2025 | $0.02 | $0.02 (-18.64%) | $0.03 | $0.02 | 3.39 K | $977.71 K |
| 06/10/2025 | $0.02 | $0.02 (3.21%) | $0.04 | $0.02 | 47.80 K | $982.80 K |
| 06/09/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 14.01 K | $957.34 K |
| 06/06/2025 | $0.02 | $0.02 (-19.78%) | $0.02 | $0.02 | 25.22 K | $774.02 K |
| 06/05/2025 | $0.02 | $0.02 (5.81%) | $0.02 | $0.02 | 2.09 K | $926.79 K |
| 06/04/2025 | $0.02 | $0.02 (0.59%) | $0.02 | $0.02 | 3.84 K | $870.77 K |
| 06/03/2025 | $0.02 | $0.02 (0.59%) | $0.02 | $0.02 | 7.57 K | $870.77 K |
| 06/02/2025 | $0.02 | $0.02 (-7.1%) | $0.02 | $0.02 | 242.10 K | $865.68 K |
| 05/30/2025 | $0.02 | $0.02 (-1.64%) | $0.02 | $0.02 | 38.01 K | $916.60 K |
| 05/29/2025 | $0.02 | $0.01 (-7.24%) | $0.04 | $0.01 | 38.98 K | $718.01 K |
| 05/28/2025 | $0.02 | $0.02 (-20.53%) | $0.04 | $0.02 | 18.26 K | $768.93 K |
| 05/27/2025 | $0.02 | $0.01 (-23.12%) | $0.02 | $0.01 | 62.43 K | $626.35 K |
| 05/23/2025 | $0.04 | $0.02 (-62.5%) | $0.04 | $0.02 | 111.85 K | $763.84 K |
| 05/22/2025 | $0.01 | $0.01 (0%) | $0.01 | $0.01 | 137.18 K | $611.07 K |
| 05/21/2025 | $0.02 | $0.01 (-38.27%) | $0.02 | $0.01 | 48.08 K | $616.16 K |
| 05/20/2025 | $0.02 | $0.01 (-15%) | $0.02 | $0.01 | 53.79 K | $692.55 K |
| 05/19/2025 | $0.02 | $0.02 (-20.3%) | $0.03 | $0.02 | 461.90 K | $799.48 K |
| 05/16/2025 | $0.03 | $0.02 (-29.58%) | $0.03 | $0.02 | 19.05 K | $1.02 M |
| 05/15/2025 | $0.02 | $0.02 (2.56%) | $0.03 | $0.02 | 114.40 K | $1.02 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.
