Absorber Historical Data

ABS Page 3
Download
Date Close Price change Market cap Trading volume
Jan 4, 2026 $ 0.0977
+0.00%
$ -- $ 7
Jan 1, 2026 $ 0.0964
+0.00%
$ -- $ 2
Dec 18, 2025 $ 0.0945
+0.00%
$ -- $ 32
Dec 17, 2025 $ 0.0957
-0.87%
$ 95,703 $ 26
Dec 15, 2025 $ 0.0963
-1.79%
$ 96,338 $ 18
Dec 14, 2025 $ 0.0992
+2.42%
$ 99,225 $ 8
Dec 11, 2025 $ 0.0993
-0.29%
$ -- $ 14
Dec 10, 2025 $ 0.101
-0.38%
$ -- $ 9
Dec 5, 2025 $ 0.1
+0.00%
$ -- $ 6
Dec 4, 2025 $ 0.101
+0.00%
$ -- $ 31
Dec 3, 2025 $ 0.1
+1.34%
$ 100,085 $ 28
Dec 2, 2025 $ 0.0952
+1.40%
$ -- $ 10
Dec 1, 2025 $ 0.0934
-1.79%
$ -- $ 4
Nov 27, 2025 $ 0.102
+0.00%
$ 101,832 $ 0
Nov 26, 2025 $ 0.0977
+0.86%
$ 97,701 $ 7
Nov 24, 2025 $ 0.0962
+1.07%
$ 96,180 $ 11
Nov 23, 2025 $ 0.0944
-0.98%
$ 95,071 $ 2
Nov 22, 2025 $ 0.0939
-1.06%
$ 93,866 $ 5
Nov 21, 2025 $ 0.0926
-5.35%
$ -- $ 28
Nov 19, 2025 $ 0.1
-0.77%
$ 100,383 $ 8
Nov 18, 2025 $ 0.102
+1.51%
$ 102,381 $ 7
Nov 16, 2025 $ 0.103
+0.11%
$ 103,075 $ 17
Nov 15, 2025 $ 0.101
+0.00%
$ -- $ 13
Nov 14, 2025 $ 0.0999
-1.94%
$ 99,942 $ 12
Nov 13, 2025 $ 0.103
-1.12%
$ 102,930 $ 10
Nov 12, 2025 $ 0.107
+0.00%
$ -- $ 13
Nov 11, 2025 $ 0.108
+1.79%
$ 107,619 $ 8
Nov 10, 2025 $ 0.111
+0.00%
$ 110,649 $ 1
Nov 9, 2025 $ 0.111
-2.11%
$ 111,159 $ 16
Nov 8, 2025 $ 0.113
+0.00%
$ -- $ 22
Nov 7, 2025 $ 0.112
+1.35%
$ 111,616 $ 22
Nov 6, 2025 $ 0.112
-0.90%
$ 111,559 $ 1
Nov 5, 2025 $ 0.112
+4.12%
$ 112,295 $ 53
Nov 4, 2025 $ 0.106
-2.76%
$ 105,947 $ 39
Nov 3, 2025 $ 0.116
-5.87%
$ -- $ 48
Nov 2, 2025 $ 0.125
+0.00%
$ -- $ 3
Nov 1, 2025 $ 0.123
+0.29%
$ 123,013 $ 22
Oct 31, 2025 $ 0.123
+0.24%
$ 124,996 $ 18
Oct 30, 2025 $ 0.122
-0.81%
$ -- $ 3
Oct 28, 2025 $ 0.125
-3.10%
$ 125,328 $ 11
Oct 26, 2025 $ 0.126
+0.00%
$ -- $ 110
Oct 24, 2025 $ 0.126
+0.00%
$ -- $ 103
Oct 23, 2025 $ 0.125
+1.97%
$ -- $ 91
Oct 22, 2025 $ 0.119
+0.11%
$ 118,886 $ 76
Oct 21, 2025 $ 0.122
-0.98%
$ -- $ 59
Oct 20, 2025 $ 0.125
-0.09%
$ 124,728 $ 50
Oct 19, 2025 $ 0.123
+0.00%
$ -- $ 30
Oct 18, 2025 $ 0.124
+2.67%
$ 123,527 $ 28
Oct 17, 2025 $ 0.12
-3.83%
$ -- $ 24
Oct 15, 2025 $ 0.131
-1.24%
$ -- $ 297