Abelian Historical Data

ABEL Page 7
Download
Date Close Price change Market cap Trading volume
Oct 30, 2025 $0.126
+1.15%
$13.66 million $86,340
Oct 29, 2025 $0.124
-1.20%
$13.42 million $94,639
Oct 28, 2025 $0.126
+1.09%
$13.55 million $68,116
Oct 27, 2025 $0.13
-2.61%
$14 million $63,596
Oct 26, 2025 $0.134
-0.38%
$14.37 million $42,702
Oct 25, 2025 $0.134
+1.84%
$14.43 million $42,366
Oct 24, 2025 $0.133
-1.40%
$14.16 million $89,003
Oct 23, 2025 $0.121
+9.16%
$14.01 million $25,033
Oct 22, 2025 $0.111
+2.89%
$11.91 million $103,476
Oct 21, 2025 $0.109
-0.99%
$11.55 million $77,785
Oct 20, 2025 $0.11
-5.74%
$11.8 million $75,143
Oct 19, 2025 $0.117
-0.93%
$12.57 million $54,975
Oct 18, 2025 $0.117
+4.63%
$12.71 million $79,565
Oct 17, 2025 $0.116
-6.16%
$12.02 million $93,582
Oct 16, 2025 $0.124
-1.01%
$13.31 million $70,128
Oct 15, 2025 $0.125
+1.40%
$13.39 million $69,103
Oct 14, 2025 $0.123
-0.61%
$13.2 million $94,117
Oct 13, 2025 $0.124
+0.99%
$13.28 million $78,485
Oct 12, 2025 $0.123
-7.61%
$13.14 million $19,077
Oct 11, 2025 $0.133
-3.83%
$14.21 million $247,519
Oct 10, 2025 $0.138
-6.59%
$14.62 million $91,032
Oct 9, 2025 $0.147
+5.98%
$15.77 million $90,707
Oct 8, 2025 $0.139
+6.73%
$14.82 million $70,814
Oct 7, 2025 $0.13
-0.51%
$13.92 million $95,976
Oct 6, 2025 $0.131
-1.39%
$13.99 million $73,097
Oct 5, 2025 $0.133
+1.73%
$14.08 million $74,038
Oct 4, 2025 $0.13
-1.13%
$13.94 million $71,106
Oct 3, 2025 $0.132
-4.20%
$14.09 million $72,610
Oct 2, 2025 $0.137
-2.53%
$14.66 million $89,100
Oct 1, 2025 $0.115
+25.89%
$15.02 million $49,221
Sep 30, 2025 $0.0916
+1.82%
$9.76 million $83,888
Sep 29, 2025 $0.09
-1.04%
$9.59 million $79,741
Sep 28, 2025 $0.0905
+0.68%
$9.69 million $75,255
Sep 27, 2025 $0.0898
-0.10%
$9.57 million $58,235
Sep 26, 2025 $0.0902
-1.41%
$9.57 million $76,722
Sep 25, 2025 $0.0915
+0.73%
$9.74 million $78,820
Sep 24, 2025 $0.0912
+3.08%
$9.66 million $66,811
Sep 23, 2025 $0.0885
+2.41%
$9.41 million $62,405
Sep 22, 2025 $0.0871
-10.38%
$9.17 million $73,370
Sep 21, 2025 $0.096
+7.85%
$10.33 million $108,259
Sep 20, 2025 $0.0891
+0.60%
$9.45 million $78,985
Sep 19, 2025 $0.0889
-2.41%
$9.4 million $70,450
Sep 18, 2025 $0.0911
-2.58%
$9.66 million $72,269
Sep 17, 2025 $0.0931
+9.08%
$9.92 million $82,905
Sep 16, 2025 $0.0851
+1.95%
$9.04 million $73,934
Sep 15, 2025 $0.0837
-5.19%
$8.85 million $71,047
Sep 14, 2025 $0.088
-0.54%
$9.35 million $80,143
Sep 13, 2025 $0.0884
+5.31%
$9.36 million $60,800
Sep 12, 2025 $0.084
+1.11%
$8.89 million $85,027
Sep 11, 2025 $0.0831
+1.71%
$8.89 million $74,509