Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Abpro Holdings (ABP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.2024 0.24 0.1969 0.244 1,034,288
18th Sep 2025 (Thu) 0.1933 0.2232 0.1931 0.20 215,429
17th Sep 2025 (Wed) 0.1844 0.1997 0.1844 0.193 44,359
16th Sep 2025 (Tue) 0.1806 0.182 0.1771 0.1819 18,881
15th Sep 2025 (Mon) 0.18 0.1881 0.1741 0.182 110,056
12th Sep 2025 (Fri) 0.165 0.1757 0.162 0.1781 217,470
11th Sep 2025 (Thu) 0.1685 0.1685 0.159 0.1628 220,218
10th Sep 2025 (Wed) 0.1706 0.1779 0.166 0.1681 152,352
9th Sep 2025 (Tue) 0.2044 0.2044 0.1584 0.1708 242,785
8th Sep 2025 (Mon) 0.217 0.2241 0.2157 0.2175 213,249
5th Sep 2025 (Fri) 0.2363 0.242 0.205 0.215 283,965
4th Sep 2025 (Thu) 0.25 0.254 0.2361 0.245 89,538
3rd Sep 2025 (Wed) 0.2504 0.2577 0.2469 0.256 48,878
2nd Sep 2025 (Tue) 0.246 0.255 0.2415 0.2521 436,243
1st Sep 2025 (Mon) 0.2437 0.2537 0.2369 0.2451 138,071
29th Aug 2025 (Fri) 0.2437 0.2537 0.2369 0.2451 138,071
28th Aug 2025 (Thu) 0.245 0.252 0.2425 0.2437 83,793
27th Aug 2025 (Wed) 0.2434 0.252 0.239 0.245 127,824
26th Aug 2025 (Tue) 0.2447 0.2477 0.2384 0.2424 194,846
25th Aug 2025 (Mon) 0.2542 0.2542 0.245 0.2451 90,277
22nd Aug 2025 (Fri) 0.2451 0.2549 0.235 0.249 80,430
21st Aug 2025 (Thu) 0.2438 0.2509 0.2411 0.244 22,500
20th Aug 2025 (Wed) 0.243 0.259 0.24 0.247 104,310
19th Aug 2025 (Tue) 0.275 0.281 0.2411 0.2482 138,879
18th Aug 2025 (Mon) 0.258 0.277 0.258 0.27 152,024
15th Aug 2025 (Fri) 0.258 0.268 0.256 0.266 45,658
14th Aug 2025 (Thu) 0.2625 0.27 0.2488 0.2516 174,528
13th Aug 2025 (Wed) 0.245 0.2782 0.245 0.2745 222,907
12th Aug 2025 (Tue) 0.242 0.249 0.24 0.245 72,172
11th Aug 2025 (Mon) 0.2525 0.2607 0.245 0.2476 227,265
8th Aug 2025 (Fri) 0.2402 0.2541 0.2385 0.246 264,906
7th Aug 2025 (Thu) 0.2456 0.2545 0.2395 0.2395 257,706
6th Aug 2025 (Wed) 0.262 0.2651 0.25 0.2584 339,756
5th Aug 2025 (Tue) 0.2438 0.31 0.2312 0.2769 5,474,952
4th Aug 2025 (Mon) 0.2378 0.258 0.2328 0.2391 124,266
1st Aug 2025 (Fri) 0.242 0.2549 0.2295 0.2381 118,287
31st Jul 2025 (Thu) 0.284 0.285 0.2556 0.2584 387,508
30th Jul 2025 (Wed) 0.30 0.3399 0.285 0.2979 482,591
29th Jul 2025 (Tue) 0.305 0.3615 0.2641 0.3234 1,069,665
28th Jul 2025 (Mon) 0.35 0.4533 0.305 0.3195 3,872,137
25th Jul 2025 (Fri) 0.3154 0.3401 0.2856 0.3154 5,438,776
24th Jul 2025 (Thu) 0.263 0.29 0.2422 0.2661 1,775,294
23rd Jul 2025 (Wed) 0.22 0.2944 0.216 0.2923 2,405,968
22nd Jul 2025 (Tue) 0.2239 0.226 0.21 0.222 482,702
FTSE 100 Latest
Value9,216.67
Change-11.44