ABOS Stock Prices

Data as of Oct 28, 2026

Last

2.38

Change

+0.12

Open

2.28

Previous

2.26

High

2.50

Low

2.26

Bid

-

Ask

-

Volume

1,404,383

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

3.551

Hist Vol

0.748

Opt Volume

488

Open Int

10,581

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	2.28	2.50	2.26	2.38	+0.12	1,404,383	488	3.551	0.748
Oct 27, 2026	2.25	2.37	2.10	2.26	-0.01	1,795,436	248	3.451	0.747
Oct 26, 2026	2.13	2.42	1.97	2.27	+0.29	1,643,443	2,112	3.301	0.747
Oct 23, 2026	2.05	2.05	1.90	1.98	-0.08	537,590	73	2.562	0.735
Oct 22, 2026	2.03	2.14	2.01	2.06	+0.03	569,418	1,151	2.239	0.746
Oct 21, 2026	2.00	2.08	1.99	2.03	+0.01	397,630	159	3.155	0.749
Oct 20, 2026	1.78	2.07	1.76	2.02	+0.25	775,126	545	2.909	0.752
Oct 19, 2026	1.70	1.78	1.67	1.77	+0.08	274,570	406	2.880	0.742
Oct 16, 2026	1.67	1.72	1.62	1.69	+0.02	449,337	148	3.536	0.742
Oct 15, 2026	1.71	1.76	1.66	1.67	-0.08	602,465	26	3.240	0.745
Oct 14, 2026	1.81	1.87	1.71	1.75	-0.07	618,965	29	3.175	0.742
Oct 13, 2026	2.00	2.00	1.81	1.82	-0.21	645,310	122	3.375	0.748
Oct 12, 2026	2.14	2.14	2.00	2.02	-0.12	290,600	60	2.762	0.740
Oct 9, 2026	2.12	2.17	2.08	2.14	+0.04	357,534	106	3.043	0.739
Oct 8, 2026	2.09	2.14	2.02	2.10	+0.00	505,140	978	2.951	0.761
Oct 7, 2026	2.02	2.17	2.00	2.10	+0.07	622,924	2,069	2.000	0.761
Oct 6, 2026	2.13	2.14	2.00	2.03	-0.10	560,557	1,208	2.819	0.761
Oct 5, 2026	2.04	2.16	2.02	2.13	+0.09	712,211	276	2.718	0.768
Oct 2, 2026	2.10	2.10	2.02	2.04	+0.00	579,562	114	1.781	0.767
Oct 1, 2026	2.22	2.29	2.07	2.07	-0.15	832,148	478	2.371	0.769
Sep 30, 2026	2.25	2.45	2.10	2.22	-0.02	1,482,359	317	1.428	0.766
Sep 29, 2026	2.30	2.42	2.22	2.25	-0.05	1,086,271	490	1.816	0.770
Sep 28, 2026	2.22	2.38	2.19	2.30	+0.06	855,688	2,251	1.695	0.777
Sep 25, 2026	2.25	2.30	2.22	2.24	+0.01	235,302	90	0.000	0.778
Sep 24, 2026	2.30	2.34	2.22	2.24	-0.07	265,746	681	0.000	0.793
Sep 23, 2026	2.63	2.63	2.30	2.31	-0.34	467,861	50	1.308	0.793
Sep 22, 2026	2.61	2.71	2.60	2.65	+0.06	567,139	113	0.000	0.781
Sep 21, 2026	2.63	2.65	2.56	2.59	-0.06	395,148	353	0.000	0.781
Sep 18, 2026	2.55	2.67	2.52	2.65	+0.08	886,896	310	1.456	0.782
Sep 17, 2026	2.69	2.76	2.54	2.57	-0.04	484,992	622	1.796	0.783
Sep 16, 2026	2.92	2.95	2.59	2.61	-0.28	368,850	353	0.000	0.783
Sep 15, 2026	2.77	2.90	2.69	2.89	+0.10	359,190	75	0.000	0.776
Sep 14, 2026	2.91	3.02	2.78	2.79	-0.14	393,890	1,096	0.000	0.777
Sep 11, 2026	2.93	2.99	2.84	2.93	+0.07	212,603	52	1.340	0.777
Sep 10, 2026	2.79	2.90	2.73	2.86	+0.01	466,830	149	0.767	0.778
Sep 9, 2026	3.14	3.16	2.84	2.85	-0.31	368,944	309	2.196	0.781
Sep 8, 2026	3.14	3.29	3.08	3.16	+0.00	357,658	142	1.688	0.773
Sep 4, 2026	3.07	3.23	3.03	3.18	+0.09	314,146	439	0.000	0.773
Sep 3, 2026	3.13	3.17	3.05	3.09	-0.01	452,335	93	0.000	0.773
Sep 2, 2026	2.93	3.13	2.93	3.10	+0.18	247,285	156	0.000	0.773
Sep 1, 2026	2.80	2.95	2.80	2.92	+0.07	187,298	34	0.000	0.771
Aug 31, 2026	2.90	2.92	2.76	2.85	-0.07	244,010	115	0.864	0.772
Aug 28, 2026	3.02	3.02	2.89	2.92	-0.11	305,768	111	0.000	0.773
Aug 27, 2026	2.98	3.17	2.98	3.03	+0.04	270,760	1,038	0.000	0.774
Aug 26, 2026	3.09	3.09	2.92	2.99	-0.11	234,735	175	1.022	0.776
Aug 25, 2026	3.09	3.17	3.04	3.10	+0.02	300,702	131	1.260	0.776
Aug 24, 2026	3.17	3.17	3.04	3.08	-0.08	275,744	245	1.169	0.776
Aug 21, 2026	3.21	3.34	3.14	3.16	-0.03	714,636	10	0.000	0.784
Aug 20, 2026	3.12	3.25	3.01	3.19	+0.04	598,996	182	1.445	0.785
Aug 19, 2026	2.79	3.17	2.79	3.15	+0.41	610,673	86	0.000	0.785
Aug 18, 2026	2.66	2.79	2.64	2.74	+0.08	304,151	28	1.146	0.774
Aug 17, 2026	2.66	2.74	2.62	2.66	-0.01	412,838	7	0.000	0.773
Aug 14, 2026	2.51	2.70	2.45	2.67	+0.12	525,773	49	1.080	0.773
Aug 13, 2026	2.50	2.55	2.39	2.55	+0.04	448,858	93	0.000	0.778
Aug 12, 2026	2.41	2.59	2.40	2.51	+0.04	487,009	98	0.000	0.778
Aug 11, 2026	2.44	2.50	2.42	2.47	+0.04	204,350	299	0.737	0.787
Aug 10, 2026	2.41	2.45	2.37	2.43	-0.01	194,157	97	0.924	0.788
Aug 7, 2026	2.29	2.44	2.29	2.44	+0.16	255,624	787	1.099	0.790
Aug 6, 2026	2.24	2.34	2.23	2.28	+0.04	228,245	490	2.025	0.787
Aug 5, 2026	2.26	2.30	2.22	2.24	+0.00	296,152	150	1.262	0.787
Aug 4, 2026	2.18	2.27	2.18	2.24	+0.06	280,860	155	0.644	0.787
Aug 3, 2026	2.17	2.21	2.11	2.18	+0.03	227,342	156	2.051	0.787
Jul 31, 2026	2.21	2.35	2.12	2.15	-0.02	260,448	23	0.000	0.788
Jul 30, 2026	2.12	2.19	2.10	2.17	+0.06	329,155	31	1.417	0.789
Jul 29, 2026	2.29	2.31	2.10	2.11	-0.17	483,015	50	0.000	0.791
Jul 28, 2026	2.20	2.39	2.13	2.28	+0.08	851,706	26	1.213	0.789

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.