Abel Finance Historical Data

ABEL Page 4
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $0.00445
+0.03%
$2,969 $16,356
Mar 25, 2026 $0.00444
-0.02%
$2,968 $15,857
Mar 24, 2026 $0.00445
+0.02%
$2,969 $56,585
Mar 23, 2026 $0.00444
+0.00%
$2,968 $15,942
Mar 22, 2026 $0.00444
+0.00%
$2,969 $16,331
Mar 21, 2026 $0.00444
+0.00%
$2,968 $16,463
Mar 20, 2026 $0.00445
+0.00%
$2,968 $16,158
Mar 19, 2026 $0.00444
+0.00%
$2,969 $16,607
Mar 18, 2026 $0.00445
-2.56%
$2,968 $17,120
Mar 17, 2026 $0.00456
+2.64%
$3,047 $17,995
Mar 16, 2026 $0.00445
-0.01%
$2,969 $16,586
Mar 15, 2026 $0.00445
+0.02%
$2,969 $17,861
Mar 14, 2026 $0.00444
+0.02%
$2,968 $15,939
Mar 13, 2026 $0.00444
+0.00%
$2,968 $16,618
Mar 12, 2026 $0.00444
-0.03%
$2,968 $16,061
Mar 11, 2026 $0.00445
+0.04%
$2,969 $15,791
Mar 10, 2026 $0.00445
+0.03%
$2,968 $16,141
Mar 9, 2026 $0.00444
-0.01%
$2,968 $16,560
Mar 8, 2026 $0.00444
-0.01%
$2,968 $16,329
Mar 7, 2026 $0.00444
+0.00%
$2,968 $16,213
Mar 6, 2026 $0.00444
-0.01%
$2,968 $16,538
Mar 5, 2026 $0.00444
-0.02%
$2,968 $16,084
Mar 4, 2026 $0.00446
+0.41%
$2,980 $16,373
Mar 3, 2026 $0.00444
+0.01%
$2,968 $16,310
Mar 2, 2026 $0.00444
+0.00%
$2,968 $16,108
Mar 1, 2026 $0.00444
-0.01%
$2,968 $16,129
Feb 28, 2026 $0.00444
-0.01%
$2,968 $16,639
Feb 27, 2026 $0.00445
+0.03%
$2,969 $16,527
Feb 26, 2026 $0.00444
+0.00%
$2,968 $15,892
Feb 25, 2026 $0.00444
+0.00%
$2,968 $15,998
Feb 24, 2026 $0.00445
+0.03%
$2,969 $16,617
Feb 23, 2026 $0.00444
+0.01%
$2,968 $16,245
Feb 22, 2026 $0.00444
+0.00%
$2,968 $15,868
Feb 21, 2026 $0.00444
-0.02%
$2,968 $16,124
Feb 20, 2026 $0.00444
+0.02%
$2,968 $16,062
Feb 19, 2026 $0.00444
+0.00%
$2,969 $16,251
Feb 18, 2026 $0.00444
+0.01%
$2,969 $16,411
Feb 17, 2026 $0.00445
+0.01%
$2,969 $16,121
Feb 16, 2026 $0.00444
+0.02%
$2,968 $16,330
Feb 15, 2026 $0.00445
+0.01%
$2,968 $15,889
Feb 14, 2026 $0.00444
-0.01%
$2,968 $16,654
Feb 13, 2026 $0.00445
+0.02%
$2,969 $15,460
Feb 12, 2026 $0.00444
+0.02%
$2,969 $16,624
Feb 11, 2026 $0.00445
+0.03%
$2,968 $15,994
Feb 10, 2026 $0.00445
+0.03%
$2,969 $16,090
Feb 9, 2026 $0.00444
-0.02%
$2,968 $16,281
Feb 8, 2026 $0.00445
+0.02%
$2,969 $15,811
Feb 7, 2026 $0.00445
+0.00%
$2,968 $16,417
Feb 6, 2026 $0.00445
+0.01%
$2,969 $15,729
Feb 5, 2026 $0.00444
+0.00%
$2,968 $15,989