ABUS Stock Prices

Data as of Oct 28, 2026

Last

4.32

Change

+0.03

Open

4.24

Previous

4.29

High

4.33

Low

4.22

Bid

-

Ask

-

Volume

1,338,712

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.635

Hist Vol

0.439

Opt Volume

255

Open Int

7,446

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	4.24	4.33	4.22	4.32	+0.03	1,338,712	255	0.635	0.439
Oct 27, 2026	4.20	4.30	4.18	4.29	+0.09	1,622,526	120	0.503	0.439
Oct 26, 2026	4.22	4.26	4.18	4.20	+0.00	1,405,360	189	0.573	0.440
Oct 23, 2026	4.17	4.22	4.12	4.20	-0.01	2,013,577	87	0.467	0.440
Oct 22, 2026	4.22	4.37	4.18	4.21	+0.03	2,463,804	55	0.622	0.441
Oct 21, 2026	4.32	4.35	4.17	4.18	-0.15	3,025,276	359	0.516	0.441
Oct 20, 2026	4.24	4.37	4.22	4.33	+0.10	2,095,304	15	0.574	0.440
Oct 19, 2026	4.24	4.28	4.15	4.23	+0.01	1,959,008	63	0.569	0.441
Oct 16, 2026	4.29	4.29	4.18	4.22	-0.07	4,541,609	54	0.630	0.441
Oct 15, 2026	4.23	4.30	4.22	4.29	+0.10	2,276,148	43	0.734	0.441
Oct 14, 2026	4.07	4.25	4.05	4.19	+0.08	2,432,860	2	0.649	0.442
Oct 13, 2026	4.13	4.16	4.05	4.11	-0.04	3,481,685	34	0.738	0.442
Oct 12, 2026	4.20	4.23	4.12	4.15	-0.07	2,342,777	2	0.000	0.444
Oct 9, 2026	4.17	4.27	4.13	4.22	+0.04	3,145,794	16	0.748	0.445
Oct 8, 2026	4.22	4.30	4.05	4.18	-0.11	4,854,153	99	0.489	0.445
Oct 7, 2026	4.46	4.48	4.28	4.29	-0.19	4,785,734	118	0.659	0.445
Oct 6, 2026	4.67	4.67	4.43	4.48	-0.19	8,146,485	24,527	0.526	0.443
Oct 5, 2026	4.45	4.80	4.41	4.67	+0.22	6,154,293	82	0.380	0.442
Oct 2, 2026	4.55	4.68	4.38	4.45	+0.00	8,987,267	6,980	0.475	0.439
Oct 1, 2026	4.77	4.78	4.51	4.56	-0.22	16,620,280	14,499	0.496	0.442
Sep 30, 2026	4.68	4.95	4.68	4.78	+0.09	16,875,371	53,830	0.492	0.439
Sep 29, 2026	4.86	4.89	4.67	4.69	-0.17	17,549,912	19,457	0.697	0.439
Sep 28, 2026	4.84	4.88	4.80	4.86	+0.01	11,632,141	43,670	0.723	0.438
Sep 25, 2026	4.89	4.93	4.84	4.85	-0.03	16,784,895	27,296	0.461	0.438
Sep 24, 2026	4.85	4.89	4.80	4.88	+0.03	6,262,235	14,154	0.632	0.440
Sep 23, 2026	5.01	5.02	4.84	4.85	-0.16	10,841,555	35,107	0.544	0.440
Sep 22, 2026	5.02	5.05	5.00	5.01	+0.01	6,912,829	41,652	0.450	0.439
Sep 21, 2026	5.03	5.07	4.99	5.00	-0.01	4,562,334	125	0.505	0.441
Sep 18, 2026	5.04	5.06	4.98	5.01	-0.06	6,457,764	21,286	0.572	0.443
Sep 17, 2026	5.10	5.10	5.04	5.07	+0.02	2,715,006	520	0.478	0.443
Sep 16, 2026	5.06	5.09	5.02	5.05	-0.01	4,008,643	203	0.524	0.443
Sep 15, 2026	5.11	5.15	5.03	5.06	-0.07	4,252,429	4,321	0.478	0.444
Sep 14, 2026	5.12	5.16	5.10	5.13	+0.00	3,802,801	2,075	0.468	0.444
Sep 11, 2026	5.17	5.18	5.12	5.13	+0.00	1,500,321	21	0.433	0.454
Sep 10, 2026	5.11	5.17	5.10	5.12	-0.05	2,449,364	180	0.373	0.458
Sep 9, 2026	5.16	5.23	5.13	5.17	-0.01	5,501,198	75	0.498	0.462
Sep 8, 2026	5.10	5.20	5.08	5.18	+0.00	5,289,470	183	0.336	0.466
Sep 4, 2026	5.09	5.17	5.09	5.15	+0.03	5,196,430	43	0.179	0.468
Sep 3, 2026	5.11	5.15	5.10	5.12	+0.02	3,226,118	1,200	0.322	0.468
Sep 2, 2026	5.10	5.19	5.09	5.10	+0.01	2,974,259	133	0.405	0.469
Sep 1, 2026	5.05	5.10	5.05	5.09	+0.01	2,609,627	383	0.336	0.469
Aug 31, 2026	5.05	5.11	4.99	5.08	+0.01	3,561,559	3,160	0.293	0.470
Aug 28, 2026	5.15	5.19	5.05	5.07	-0.10	4,767,559	272	0.357	0.470
Aug 27, 2026	5.16	5.22	5.14	5.17	-0.02	3,575,870	674	0.300	0.470
Aug 26, 2026	5.19	5.23	5.18	5.19	-0.01	4,592,388	219	0.263	0.470
Aug 25, 2026	5.25	5.26	5.13	5.20	+0.00	8,906,682	2,517	0.316	0.472
Aug 24, 2026	5.18	5.28	5.17	5.20	-0.01	18,138,280	1,819	0.369	0.472
Aug 21, 2026	5.20	5.45	5.09	5.21	+0.44	18,048,131	8,118	0.372	0.472
Aug 20, 2026	4.92	4.96	4.74	4.77	-0.21	1,273,508	69	1.076	0.465
Aug 19, 2026	4.83	5.18	4.83	4.98	+0.14	3,379,538	243	0.502	0.463
Aug 18, 2026	4.79	4.85	4.65	4.84	+0.13	1,445,942	66	0.404	0.463
Aug 17, 2026	4.66	4.80	4.63	4.71	+0.04	1,387,085	57	0.748	0.462
Aug 14, 2026	4.60	4.71	4.55	4.67	+0.09	1,438,135	67	0.477	0.462
Aug 13, 2026	4.56	4.65	4.51	4.58	-0.01	1,389,585	56	0.449	0.462
Aug 12, 2026	4.59	4.64	4.42	4.59	-0.08	1,398,881	400	0.489	0.462
Aug 11, 2026	4.60	4.72	4.60	4.67	+0.08	1,046,810	145	0.715	0.462
Aug 10, 2026	4.59	4.67	4.55	4.59	-0.04	883,990	119	0.664	0.462
Aug 7, 2026	4.57	4.65	4.53	4.63	+0.09	794,801	26	0.586	0.461
Aug 6, 2026	4.57	4.64	4.45	4.54	-0.08	1,258,618	82	0.827	0.462
Aug 5, 2026	4.46	4.69	4.45	4.62	+0.20	1,704,503	123	0.675	0.461
Aug 4, 2026	4.38	4.50	4.38	4.42	+0.06	958,468	521	0.780	0.460
Aug 3, 2026	4.34	4.43	4.31	4.36	+0.02	1,420,989	239	0.769	0.460
Jul 31, 2026	4.40	4.45	4.27	4.34	-0.07	1,164,745	224	0.647	0.460
Jul 30, 2026	4.30	4.42	4.26	4.41	+0.12	786,234	104	0.619	0.460
Jul 29, 2026	4.41	4.43	4.27	4.29	-0.12	2,076,175	283	0.644	0.459
Jul 28, 2026	4.50	4.50	4.38	4.41	+0.00	633,439	198	0.812	0.458

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.