Abelian Historical Data

ABEL Page 6
Download
Date Close Price change Market cap Trading volume
Dec 19, 2025 $0.114
-7.54%
$12.49 million $74,677
Dec 18, 2025 $0.124
-1.92%
$13.54 million $90,156
Dec 17, 2025 $0.126
-4.36%
$13.84 million $81,162
Dec 16, 2025 $0.132
+0.88%
$14.46 million $89,676
Dec 15, 2025 $0.131
-5.35%
$14.32 million $82,296
Dec 14, 2025 $0.141
-1.65%
$15.14 million $82,299
Dec 13, 2025 $0.144
-0.25%
$15.79 million $84,606
Dec 12, 2025 $0.144
+0.55%
$15.86 million $75,533
Dec 11, 2025 $0.144
+0.38%
$15.77 million $80,878
Dec 10, 2025 $0.143
-0.23%
$15.71 million $82,396
Dec 9, 2025 $0.143
-7.92%
$15.73 million $83,256
Dec 8, 2025 $0.156
-2.46%
$17.08 million $96,381
Dec 7, 2025 $0.16
-1.48%
$17.5 million $75,562
Dec 6, 2025 $0.162
+0.12%
$17.76 million $90,204
Dec 5, 2025 $0.162
+0.41%
$17.72 million $82,787
Dec 4, 2025 $0.161
-2.48%
$17.66 million $87,209
Dec 3, 2025 $0.165
+3.28%
$18.1 million $85,666
Dec 2, 2025 $0.16
-4.81%
$17.52 million $85,935
Dec 1, 2025 $0.168
-0.73%
$18.39 million $81,770
Nov 30, 2025 $0.169
-1.54%
$18.52 million $76,047
Nov 29, 2025 $0.172
+1.32%
$18.77 million $70,341
Nov 28, 2025 $0.17
-0.74%
$18.59 million $84,868
Nov 27, 2025 $0.171
-1.45%
$18.69 million $74,376
Nov 26, 2025 $0.174
-0.36%
$19 million $76,932
Nov 25, 2025 $0.176
+0.23%
$19.04 million $77,648
Nov 24, 2025 $0.176
+1.62%
$19.13 million $78,414
Nov 23, 2025 $0.174
+1.95%
$18.79 million $89,880
Nov 22, 2025 $0.171
+0.45%
$18.64 million $71,495
Nov 21, 2025 $0.171
-0.77%
$18.5 million $83,970
Nov 20, 2025 $0.172
-2.65%
$18.69 million $84,694
Nov 19, 2025 $0.177
-2.11%
$19.26 million $85,892
Nov 18, 2025 $0.181
+11.24%
$19.68 million $79,765
Nov 17, 2025 $0.163
-0.36%
$17.73 million $76,406
Nov 16, 2025 $0.163
-0.66%
$17.79 million $74,310
Nov 15, 2025 $0.163
+0.38%
$17.78 million $71,767
Nov 14, 2025 $0.163
-2.02%
$17.68 million $82,149
Nov 13, 2025 $0.165
-1.99%
$18.02 million $92,999
Nov 12, 2025 $0.168
-2.10%
$18.4 million $83,631
Nov 11, 2025 $0.172
-1.84%
$18.65 million $82,441
Nov 10, 2025 $0.175
-16.72%
$18.99 million $103,851
Nov 9, 2025 $0.21
+21.14%
$22.88 million $119,804
Nov 8, 2025 $0.175
-1.32%
$18.92 million $87,837
Nov 7, 2025 $0.175
+4.35%
$18.98 million $83,904
Nov 6, 2025 $0.168
+14.44%
$18.19 million $188,877
Nov 5, 2025 $0.147
+13.07%
$15.89 million $137,169
Nov 4, 2025 $0.13
+3.20%
$14.05 million $121,451
Nov 3, 2025 $0.126
+1.63%
$13.61 million $88,924
Nov 2, 2025 $0.124
-0.67%
$13.37 million $148,505
Nov 1, 2025 $0.125
-4.44%
$13.47 million $126,994
Oct 31, 2025 $0.124
-1.89%
$13.4 million $84,007