Abel Finance Historical Data

ABEL Page 5
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $0.00444
+0.01%
$2,968 $16,219
Feb 3, 2026 $0.00444
-0.01%
$2,969 $15,842
Feb 2, 2026 $0.00445
-0.01%
$2,968 $16,658
Feb 1, 2026 $0.00444
+0.00%
$2,969 $16,569
Jan 31, 2026 $0.00444
+0.00%
$2,968 $16,436
Jan 30, 2026 $0.00444
-0.04%
$2,968 $16,084
Jan 29, 2026 $0.00445
+0.01%
$2,968 $16,337
Jan 28, 2026 $0.00445
+0.03%
$2,969 $16,597
Jan 27, 2026 $0.00444
+0.00%
$2,968 $15,894
Jan 26, 2026 $0.00445
+0.00%
$2,969 $16,894
Jan 25, 2026 $0.00444
+0.02%
$2,968 $16,667
Jan 24, 2026 $0.00444
+0.01%
$2,968 $16,402
Jan 23, 2026 $0.00445
+0.01%
$2,969 $16,451
Jan 22, 2026 $0.00444
+0.00%
$2,968 $58,535
Jan 21, 2026 $0.00444
+0.00%
$2,968 $16,723
Jan 20, 2026 $0.00444
+0.01%
$2,968 $15,776
Jan 19, 2026 $0.00444
+0.00%
$2,968 $16,552
Jan 18, 2026 $0.00444
-0.04%
$2,968 $16,437
Jan 17, 2026 $0.00445
+0.00%
$2,968 $15,833
Jan 16, 2026 $0.00444
+0.00%
$2,968 $16,013
Jan 15, 2026 $0.00444
+0.01%
$2,968 $16,226
Jan 14, 2026 $0.00445
+0.03%
$2,968 $16,401
Jan 13, 2026 $0.00445
-0.01%
$2,968 $15,712
Jan 12, 2026 $0.00444
-0.02%
$2,969 $16,441
Jan 11, 2026 $0.00444
-0.01%
$2,968 $16,209
Jan 10, 2026 $0.00444
-0.01%
$2,968 $16,304
Jan 9, 2026 $0.00444
+0.00%
$2,968 $16,590
Jan 8, 2026 $0.00444
+0.00%
$2,968 $16,002
Jan 7, 2026 $0.00447
+0.50%
$2,968 $15,979
Jan 6, 2026 $0.00444
+0.00%
$2,968 $15,941
Jan 5, 2026 $0.00444
-0.03%
$2,968 $16,514
Jan 4, 2026 $0.00445
+0.02%
$2,969 $15,873
Jan 3, 2026 $0.00445
+0.01%
$2,968 $16,310
Jan 2, 2026 $0.00444
-0.02%
$2,968 $16,524
Jan 1, 2026 $0.00444
-0.01%
$2,968 $15,901
Dec 31, 2025 $0.00444
-0.04%
$2,968 $16,052
Dec 30, 2025 $0.00445
+0.03%
$2,968 $16,174
Dec 29, 2025 $0.00445
-0.01%
$2,968 $16,454
Dec 28, 2025 $0.00444
-0.01%
$2,968 $15,877
Dec 27, 2025 $0.00444
-0.01%
$2,968 $16,008
Dec 26, 2025 $0.00445
+0.01%
$2,968 $16,080
Dec 25, 2025 $0.00445
+0.03%
$2,968 $16,325
Dec 24, 2025 $0.00445
+0.00%
$2,968 $16,035
Dec 23, 2025 $0.00444
-0.03%
$2,968 $15,699
Dec 22, 2025 $0.00444
+0.00%
$2,968 $16,010
Dec 21, 2025 $0.00444
-0.01%
$2,968 $16,304
Dec 20, 2025 $0.00445
+0.01%
$2,969 $15,567
Dec 19, 2025 $0.00444
-0.01%
$2,968 $15,956
Dec 18, 2025 $0.00445
+0.03%
$2,969 $16,367
Dec 17, 2025 $0.00444
+0.02%
$2,968 $16,482