Abelian Historical Data

ABEL Page 5
Download
Date Close Price change Market cap Trading volume
Feb 7, 2026 $0.0938
-4.65%
$10.46 million $88,147
Feb 6, 2026 $0.0983
+16.17%
$10.97 million $85,449
Feb 5, 2026 $0.0846
-8.64%
$9.44 million $87,361
Feb 4, 2026 $0.0926
+16.43%
$10.33 million $89,687
Feb 3, 2026 $0.0794
-12.88%
$8.86 million $88,842
Feb 2, 2026 $0.0909
-8.63%
$10.16 million $86,119
Feb 1, 2026 $0.0995
-1.19%
$11.1 million $84,029
Jan 31, 2026 $0.101
-9.19%
$11.24 million $112,877
Jan 30, 2026 $0.111
+0.09%
$12.38 million $87,766
Jan 29, 2026 $0.111
-6.86%
$12.33 million $92,804
Jan 28, 2026 $0.118
-2.81%
$13.2 million $87,585
Jan 27, 2026 $0.121
-2.73%
$13.54 million $49,832
Jan 26, 2026 $0.125
-0.55%
$13.92 million $83,797
Jan 25, 2026 $0.125
+1.57%
$14 million $93,189
Jan 24, 2026 $0.123
+1.83%
$13.77 million $90,496
Jan 23, 2026 $0.121
+0.46%
$13.53 million $82,507
Jan 22, 2026 $0.121
+1.45%
$13.47 million $83,936
Jan 21, 2026 $0.119
-2.34%
$13.06 million $84,271
Jan 20, 2026 $0.122
-9.79%
$13.37 million $90,850
Jan 19, 2026 $0.135
+3.48%
$14.82 million $91,139
Jan 18, 2026 $0.131
-7.25%
$14.35 million $78,866
Jan 17, 2026 $0.141
+1.30%
$15.48 million $92,050
Jan 16, 2026 $0.139
-1.99%
$15.28 million $75,216
Jan 15, 2026 $0.142
+12.68%
$15.55 million $107,068
Jan 14, 2026 $0.126
-7.10%
$13.83 million $81,933
Jan 13, 2026 $0.136
-5.69%
$14.88 million $86,923
Jan 12, 2026 $0.132
-6.31%
$14.44 million $87,618
Jan 11, 2026 $0.14
+6.46%
$15.41 million $83,290
Jan 10, 2026 $0.132
-6.45%
$14.48 million $73,605
Jan 9, 2026 $0.141
-4.61%
$15.47 million $83,801
Jan 8, 2026 $0.138
+17.04%
$15.18 million $87,346
Jan 7, 2026 $0.118
+5.21%
$12.97 million $27,902
Jan 6, 2026 $0.112
+0.38%
$12.31 million $78,306
Jan 5, 2026 $0.112
+0.82%
$12.26 million $80,689
Jan 4, 2026 $0.111
+0.30%
$12.16 million $78,276
Jan 3, 2026 $0.11
+0.12%
$12.12 million $74,207
Jan 2, 2026 $0.11
-0.13%
$12.11 million $88,682
Jan 1, 2026 $0.11
+0.25%
$12.12 million $81,564
Dec 31, 2025 $0.11
-6.51%
$12.09 million $89,386
Dec 30, 2025 $0.118
+0.73%
$12.96 million $75,915
Dec 29, 2025 $0.116
-0.39%
$12.82 million $95,232
Dec 28, 2025 $0.117
+4.61%
$12.81 million $81,500
Dec 27, 2025 $0.112
-4.22%
$12.25 million $76,535
Dec 26, 2025 $0.117
-4.12%
$12.78 million $84,394
Dec 25, 2025 $0.121
-2.32%
$13.36 million $79,023
Dec 24, 2025 $0.124
+6.94%
$13.64 million $82,501
Dec 23, 2025 $0.116
+5.47%
$12.75 million $86,427
Dec 22, 2025 $0.11
-0.31%
$12.08 million $81,250
Dec 21, 2025 $0.111
+0.23%
$12.14 million $68,458
Dec 20, 2025 $0.111
-2.52%
$12.15 million $81,184