Allbridge Zero Historical Data

ABR0 Page 3
Download
Date Close Price change Market cap Trading volume
Feb 15, 2026 $ 0.0603
+0.00%
$ -- $ 9
Feb 14, 2026 $ 0.0603
+0.00%
$ 11.76 million $ 80
Feb 13, 2026 $ 1.1
+0.00%
$ 214.19 million $ 50
Feb 8, 2026 $ 0.0000479
+0.00%
$ -- $ 6
Jan 31, 2026 $ 2.48
+0.00%
$ -- $ 3
Jan 24, 2026 $ 0.0647
+0.00%
$ -- $ 116
Jan 23, 2026 $ 0.0647
+0.00%
$ 12.63 million $ 116
Jan 7, 2026 $ 0.0514
+0.00%
$ -- $ 1
Jan 6, 2026 $ 0.0514
-0.03%
$ 10.04 million $ 1
Jan 5, 2026 $ 0.0514
+0.00%
$ 10.04 million $ 0.01
Jan 4, 2026 $ 0.0514
+0.00%
$ 10.04 million $ 2
Jan 3, 2026 $ 0.0514
+0.90%
$ 10.04 million $ 56
Dec 29, 2025 $ 0.0514
+0.00%
$ -- $ 4
Dec 26, 2025 $ 0.0512
+0.00%
$ 10.01 million $ 8
Dec 24, 2025 $ 0.0514
+0.00%
$ -- $ 1
Dec 23, 2025 $ 0.0514
+0.00%
$ 10.05 million $ 1
Oct 7, 2025 $ 0.0696
+1.02%
$ -- $ 1,108
Oct 6, 2025 $ 0.0707
-1.72%
$ 13.85 million $ 353
Oct 5, 2025 $ 0.072
+0.02%
$ 14.09 million $ 5
Oct 2, 2025 $ 0.0723
+0.00%
$ 14.15 million $ 0
Oct 1, 2025 $ 0.0723
+0.00%
$ 14.15 million $ 0
Sep 28, 2025 $ 0.076
-0.01%
$ -- $ 1
Sep 27, 2025 $ 0.0758
+0.10%
$ 14.85 million $ 1
Sep 26, 2025 $ 0.0756
+2.79%
$ 14.83 million $ 529
Sep 25, 2025 $ 0.0735
-1.81%
$ 14.42 million $ 437
Sep 24, 2025 $ 0.0746
+0.61%
$ 14.63 million $ 47
Sep 23, 2025 $ 0.0738
-0.77%
$ 14.46 million $ 1
Sep 22, 2025 $ 0.0748
+0.34%
$ 14.64 million $ 22
Sep 21, 2025 $ 0.0748
+0.21%
$ 14.62 million $ 11
Sep 20, 2025 $ 0.0744
-0.31%
$ 14.62 million $ 14
Sep 19, 2025 $ 0.0749
+0.38%
$ 14.64 million $ 11
Sep 18, 2025 $ 0.0749
+0.86%
$ 14.69 million $ 100
Sep 17, 2025 $ 0.0742
-3.64%
$ 14.55 million $ 22
Sep 16, 2025 $ 0.078
+7.73%
$ 14.58 million $ 552
Sep 15, 2025 $ 0.0723
-0.27%
$ 14.2 million $ 1,633
Sep 14, 2025 $ 0.0724
-0.63%
$ 14.26 million $ 505
Sep 13, 2025 $ 0.0728
-0.06%
$ 14.25 million $ 3
Sep 12, 2025 $ 0.0728
+0.54%
$ 14.26 million $ 286
Sep 11, 2025 $ 0.0723
-1.02%
$ 14.16 million $ 178
Sep 10, 2025 $ 0.073
-1.65%
$ 14.3 million $ 292
Sep 9, 2025 $ 0.0743
+0.29%
$ 14.54 million $ 3
Sep 8, 2025 $ 0.0741
-0.31%
$ 14.5 million $ 3
Sep 7, 2025 $ 0.0742
+0.02%
$ 14.53 million $ 6
Sep 6, 2025 $ 0.0742
-0.02%
$ 14.53 million $ 1
Sep 5, 2025 $ 0.0741
-0.15%
$ 14.51 million $ 4
Sep 4, 2025 $ 0.0741
+0.25%
$ 14.52 million $ 889
Sep 3, 2025 $ 0.0739
+1.47%
$ 14.48 million $ 275
Sep 2, 2025 $ 0.0727
+1.13%
$ 14.25 million $ 195
Sep 1, 2025 $ 0.072
-1.12%
$ 14.09 million $ 732
Aug 31, 2025 $ 0.0726
+2.00%
$ 14.25 million $ 547