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 (ABPWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.031 0.0316 0.031 0.0316 0
18th Sep 2025 (Thu) 0.031 0.0316 0.031 0.0316 0
17th Sep 2025 (Wed) 0.031 0.0316 0.031 0.0316 0
16th Sep 2025 (Tue) 0.031 0.0316 0.031 0.0316 0
15th Sep 2025 (Mon) 0.031 0.0316 0.031 0.0316 0
12th Sep 2025 (Fri) 0.031 0.0462 0.031 0.0462 0
11th Sep 2025 (Thu) 0.031 0.031 0.031 0.031 0
10th Sep 2025 (Wed) 0.031 0.031 0.0301 0.0301 25
9th Sep 2025 (Tue) 0.031 0.0448 0.031 0.0448 0
8th Sep 2025 (Mon) 0.031 0.031 0.031 0.031 0
5th Sep 2025 (Fri) 0.031 0.031 0.031 0.031 130
4th Sep 2025 (Thu) 0.04 0.04 0.031 0.031 0
3rd Sep 2025 (Wed) 0.04 0.04 0.0311 0.0311 0
2nd Sep 2025 (Tue) 0.04 0.04 0.0311 0.0311 0
1st Sep 2025 (Mon) 0.04 0.0473 0.04 0.0473 0
29th Aug 2025 (Fri) 0.04 0.0473 0.04 0.0473 0
28th Aug 2025 (Thu) 0.04 0.0459 0.04 0.0364 0
27th Aug 2025 (Wed) 0.04 0.0459 0.04 0.0364 1,100
26th Aug 2025 (Tue) 0.0456 0.046 0.0456 0.046 0
25th Aug 2025 (Mon) 0.0456 0.046 0.0456 0.046 500
22nd Aug 2025 (Fri) 0.0312 0.0312 0.0312 0.033 0
21st Aug 2025 (Thu) 0.04 0.04 0.04 0.031 1,380
20th Aug 2025 (Wed) 0.0548 0.0548 0.0548 0.0548 0
19th Aug 2025 (Tue) 0.0548 0.0548 0.0548 0.0548 0
18th Aug 2025 (Mon) 0.0548 0.0548 0.0548 0.0548 1,237
15th Aug 2025 (Fri) 0.0549 0.0549 0.0382 0.0382 73
14th Aug 2025 (Thu) 0.0549 0.055 0.0549 0.055 0
13th Aug 2025 (Wed) 0.0549 0.0549 0.04 0.0503 900
12th Aug 2025 (Tue) 0.04 0.04 0.0311 0.0275 9,660
11th Aug 2025 (Mon) 0.0531 0.0531 0.0531 0.04 339
8th Aug 2025 (Fri) 0.0578 0.0578 0.0578 0.0578 0
7th Aug 2025 (Thu) 0.0578 0.0578 0.0578 0.0578 1,000
6th Aug 2025 (Wed) 0.0532 0.0532 0.0532 0.0532 0
5th Aug 2025 (Tue) 0.0511 0.0512 0.0511 0.0512 0
4th Aug 2025 (Mon) 0.0511 0.0512 0.0511 0.0512 0
1st Aug 2025 (Fri) 0.0511 0.0526 0.0511 0.0526 0
31st Jul 2025 (Thu) 0.0511 0.0511 0.0511 0.0511 3,670
30th Jul 2025 (Wed) 0.0548 0.0573 0.0548 0.055 0
29th Jul 2025 (Tue) 0.063 0.063 0.0511 0.0511 0
28th Jul 2025 (Mon) 0.063 0.0737 0.054 0.0512 166,211
25th Jul 2025 (Fri) 0.0507 0.07 0.0505 0.0503 200
24th Jul 2025 (Thu) 0.0398 0.0507 0.0398 0.0507 0
23rd Jul 2025 (Wed) 0.0398 0.0398 0.03 0.03 40
22nd Jul 2025 (Tue) 0.0398 0.0506 0.0398 0.0506 0
FTSE 100 Latest
Value9,216.67
Change-11.44