Abel Finance Historical Data

ABEL Page 2
Download
Date Close Price change Market cap Trading volume
Jul 4, 2026 $0.00444
+0.00%
$2,969 $16,429
Jul 3, 2026 $0.00444
+0.00%
$2,968 $17,078
Jul 2, 2026 $0.00444
-0.02%
$2,968 $16,209
Jul 1, 2026 $0.00445
+0.02%
$2,969 $16,113
Jun 30, 2026 $0.00444
-0.01%
$2,969 $16,483
Jun 29, 2026 $0.00444
+0.00%
$2,968 $16,219
Jun 28, 2026 $0.00444
+0.00%
$2,968 $16,258
Jun 27, 2026 $0.00444
-0.01%
$2,968 $15,795
Jun 26, 2026 $0.00444
-0.02%
$2,968 $15,940
Jun 25, 2026 $0.00444
+0.02%
$2,969 $16,199
Jun 24, 2026 $0.00444
+0.00%
$2,968 $15,837
Jun 23, 2026 $0.00444
-0.02%
$2,968 $16,473
Jun 22, 2026 $0.00444
-0.02%
$2,968 $16,159
Jun 21, 2026 $0.00444
-0.01%
$2,968 $16,566
Jun 20, 2026 $0.00445
+0.03%
$2,969 $15,489
Jun 19, 2026 $0.00444
-0.03%
$2,968 $16,294
Jun 18, 2026 $0.00444
-0.03%
$2,968 $16,615
Jun 17, 2026 $0.00451
+1.52%
$3,013 $15,899
Jun 16, 2026 $0.00445
+0.02%
$2,969 $16,138
Jun 15, 2026 $0.00444
+0.00%
$2,968 $15,536
Jun 14, 2026 $0.00444
+0.01%
$2,968 $16,033
Jun 13, 2026 $0.00444
-0.02%
$2,968 $16,438
Jun 12, 2026 $0.00445
+0.00%
$2,969 $16,186
Jun 11, 2026 $0.00445
+0.00%
$2,969 $15,898
Jun 10, 2026 $0.00445
+0.02%
$2,969 $16,293
Jun 9, 2026 $0.00444
+0.00%
$2,968 $15,601
Jun 8, 2026 $0.00444
-0.01%
$2,968 $16,809
Jun 7, 2026 $0.00444
+0.00%
$2,968 $15,969
Jun 6, 2026 $0.00444
-0.01%
$2,968 $16,222
Jun 5, 2026 $0.00445
+0.02%
$2,969 $16,660
Jun 4, 2026 $0.00445
+0.02%
$2,969 $16,039
Jun 3, 2026 $0.00445
+0.02%
$2,969 $16,322
Jun 2, 2026 $0.00444
-0.01%
$2,968 $16,866
Jun 1, 2026 $0.00444
+0.00%
$2,968 $16,046
May 31, 2026 $0.00444
+0.00%
$2,968 $16,368
May 30, 2026 $0.00444
+0.02%
$2,968 $16,008
May 29, 2026 $0.00444
+0.00%
$2,968 $16,023
May 28, 2026 $0.00444
-0.04%
$2,968 $16,907
May 27, 2026 $0.00445
+0.00%
$2,969 $16,263
May 26, 2026 $0.00445
+0.02%
$2,969 $16,039
May 25, 2026 $0.00445
+0.03%
$2,968 $16,226
May 24, 2026 $0.00444
+0.02%
$2,968 $16,503
May 23, 2026 $0.00444
-0.02%
$2,968 $16,025
May 22, 2026 $0.00444
-0.03%
$2,969 $16,251
May 21, 2026 $0.00444
+0.00%
$2,968 $16,718
May 20, 2026 $0.00444
+0.00%
$2,968 $15,889
May 19, 2026 $0.00445
+0.02%
$2,968 $15,983
May 18, 2026 $0.00444
-0.02%
$2,968 $16,419
May 17, 2026 $0.00445
-0.01%
$2,969 $16,071
May 16, 2026 $0.00444
+0.02%
$2,969 $16,429