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
18th Jul 2025 (Fri) 0.023 0.0385 0.023 0.0385 0
17th Jul 2025 (Thu) 0.023 0.023 0.0225 0.0231 1,330
16th Jul 2025 (Wed) 0.0375 0.0375 0.0224 0.0224 0
15th Jul 2025 (Tue) 0.0375 0.0375 0.0224 0.0224 0
14th Jul 2025 (Mon) 0.0375 0.0387 0.0375 0.0375 900
11th Jul 2025 (Fri) 0.0254 0.0362 0.0254 0.0351 3,997
10th Jul 2025 (Thu) 0.0221 0.0221 0.02 0.02 0
9th Jul 2025 (Wed) 0.0221 0.0221 0.02 0.02 0
8th Jul 2025 (Tue) 0.0221 0.0221 0.0221 0.02 100
7th Jul 2025 (Mon) 0.0205 0.0205 0.0205 0.0206 620
4th Jul 2025 (Fri) 0.0293 0.0293 0.0207 0.0207 0
3rd Jul 2025 (Thu) 0.0293 0.0293 0.0207 0.0207 0
2nd Jul 2025 (Wed) 0.0293 0.0293 0.0207 0.0207 0
1st Jul 2025 (Tue) 0.0293 0.0293 0.0207 0.0207 0
30th Jun 2025 (Mon) 0.0293 0.0293 0.0207 0.0207 0
27th Jun 2025 (Fri) 0.0293 0.0293 0.0207 0.0207 0
26th Jun 2025 (Thu) 0.0293 0.0293 0.0208 0.0208 202
25th Jun 2025 (Wed) 0.0295 0.0295 0.0293 0.0293 0
24th Jun 2025 (Tue) 0.0295 0.0295 0.0295 0.0294 3,000
23rd Jun 2025 (Mon) 0.0296 0.0296 0.0207 0.0207 0
20th Jun 2025 (Fri) 0.0296 0.0296 0.0296 0.0262 0
19th Jun 2025 (Thu) 0.0203 0.0247 0.0203 0.0247 0
18th Jun 2025 (Wed) 0.0203 0.0247 0.0203 0.0247 0
17th Jun 2025 (Tue) 0.0203 0.0244 0.0203 0.0244 0
16th Jun 2025 (Mon) 0.0203 0.0203 0.0203 0.0207 6,201
13th Jun 2025 (Fri) 0.0236 0.0236 0.0202 0.0202 0
12th Jun 2025 (Thu) 0.0236 0.0236 0.0192 0.0192 0
11th Jun 2025 (Wed) 0.0236 0.0236 0.0236 0.0192 300
10th Jun 2025 (Tue) 0.0349 0.0349 0.0173 0.0193 2,375
9th Jun 2025 (Mon) 0.0199 0.0199 0.0188 0.0188 0
6th Jun 2025 (Fri) 0.0199 0.0199 0.0152 0.0152 8,500
5th Jun 2025 (Thu) 0.0182 0.0182 0.0182 0.0182 1,562
4th Jun 2025 (Wed) 0.017 0.017 0.017 0.0171 0
3rd Jun 2025 (Tue) 0.017 0.0187 0.017 0.0171 4,145
2nd Jun 2025 (Mon) 0.0161 0.0171 0.0156 0.017 50,985
30th May 2025 (Fri) 0.0184 0.0184 0.0177 0.018 800
29th May 2025 (Thu) 0.0152 0.0152 0.0152 0.0141 9,197
28th May 2025 (Wed) 0.0358 0.0358 0.0358 0.0358 500
27th May 2025 (Tue) 0.0121 0.0199 0.0121 0.019 36,661
26th May 2025 (Mon) 0.015 0.015 0.015 0.015 0
23rd May 2025 (Fri) 0.015 0.015 0.015 0.015 4,606
22nd May 2025 (Thu) 0.012 0.0131 0.012 0.012 37,571
21st May 2025 (Wed) 0.0168 0.017 0.0118 0.0121 1,708
20th May 2025 (Tue) 0.0158 0.0158 0.0116 0.0116 32,756
19th May 2025 (Mon) 0.0224 0.0224 0.0208 0.0208 23,700
FTSE 100 Latest
Value8,992.12
Change19.48