5 DAY PERFORMANCE
+6.02%
1 MONTH PERFORMANCE
-16.98%
3 MONTH PERFORMANCE
-24.79%
6 MONTH PERFORMANCE
-70.76%
YEAR-TO-DATE PERFORMANCE
-55.56%
1 YEAR PERFORMANCE
-91.17%
Abundia Global Impact Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $0.87 | $0.87 (0.22%) | $0.90 | $0.87 | 48.70 K | $38.36 M |
| 08/12/2026 | $0.89 | $0.87 (-2.18%) | $0.89 | $0.87 | 45.23 K | $38.28 M |
| 08/11/2026 | $0.86 | $0.89 (3.61%) | $0.92 | $0.86 | 82.10 K | $39.16 M |
| 08/10/2026 | $0.85 | $0.88 (3.52%) | $0.91 | $0.85 | 68.03 K | $38.51 M |
| 08/07/2026 | $0.86 | $0.83 (-3.81%) | $0.92 | $0.83 | 236.84 K | $36.52 M |
| 08/06/2026 | $0.91 | $0.89 (-2.64%) | $0.94 | $0.87 | 152.93 K | $39.14 M |
| 08/05/2026 | $0.93 | $0.92 (-0.89%) | $0.96 | $0.91 | 252.28 K | $40.64 M |
| 08/04/2026 | $0.93 | $0.93 (-0.32%) | $0.96 | $0.90 | 303.70 K | $40.92 M |
| 08/03/2026 | $0.95 | $0.95 (0.4%) | $0.95 | $0.93 | 42.14 K | $41.96 M |
| 07/31/2026 | $0.95 | $0.97 (1.58%) | $0.98 | $0.92 | 96.43 K | $38.61 M |
| 07/30/2026 | $1.00 | $0.94 (-6%) | $1.00 | $0.91 | 34.70 K | $37.61 M |
| 07/29/2026 | $0.98 | $0.92 (-6.12%) | $0.98 | $0.92 | 76.32 K | $36.81 M |
| 07/28/2026 | $0.97 | $0.95 (-2.3%) | $0.99 | $0.95 | 35.90 K | $38.01 M |
| 07/27/2026 | $0.96 | $0.97 (0.41%) | $1.03 | $0.96 | 76.41 K | $38.61 M |
| 07/24/2026 | $1.05 | $0.99 (-5.87%) | $1.05 | $0.96 | 55.91 K | $39.55 M |
| 07/23/2026 | $1.06 | $1.03 (-2.83%) | $1.12 | $1.03 | 107.41 K | $41.21 M |
| 07/22/2026 | $1.06 | $1.06 (0%) | $1.10 | $1.02 | 163.50 K | $42.41 M |
| 07/21/2026 | $1.03 | $1.04 (0.97%) | $1.05 | $1.03 | 28.58 K | $41.61 M |
| 07/20/2026 | $1.04 | $1.03 (-0.96%) | $1.06 | $1.02 | 67.86 K | $41.21 M |
| 07/17/2026 | $1.00 | $1.01 (1%) | $1.05 | $1.00 | 25.90 K | $40.41 M |
| 07/16/2026 | $1.05 | $1.02 (-2.86%) | $1.05 | $1.01 | 33.00 K | $40.81 M |
| 07/15/2026 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.01 | 58.09 K | $41.21 M |
| 07/14/2026 | $1.04 | $1.06 (1.92%) | $1.08 | $1.01 | 118.43 K | $42.41 M |
| 07/13/2026 | $0.97 | $1.01 (3.7%) | $1.08 | $0.97 | 159.83 K | $40.41 M |
| 07/10/2026 | $1.02 | $0.97 (-4.9%) | $1.02 | $0.96 | 38.46 K | $38.81 M |
| 07/09/2026 | $1.00 | $1.01 (1%) | $1.03 | $0.99 | 24.50 K | $40.41 M |
| 07/08/2026 | $0.92 | $1.01 (9.75%) | $1.06 | $0.92 | 154.75 K | $40.41 M |
| 07/07/2026 | $1.00 | $0.95 (-4.71%) | $1.02 | $0.94 | 46.00 K | $38.02 M |
| 07/06/2026 | $0.96 | $0.98 (1.97%) | $0.99 | $0.94 | 70.12 K | $39.17 M |
| 07/02/2026 | $0.99 | $0.95 (-4.3%) | $1.02 | $0.95 | 133.27 K | $38.01 M |
| 07/01/2026 | $1.01 | $0.97 (-3.96%) | $1.03 | $0.97 | 64.70 K | $38.81 M |
| 06/30/2026 | $0.98 | $0.98 (0.7%) | $1.07 | $0.97 | 81.35 K | $39.32 M |
| 06/29/2026 | $1.03 | $0.97 (-6.22%) | $1.04 | $0.95 | 68.00 K | $38.65 M |
| 06/26/2026 | $0.91 | $1.02 (11.9%) | $1.03 | $0.91 | 188.73 K | $40.81 M |
| 06/25/2026 | $0.87 | $0.91 (4.6%) | $0.93 | $0.87 | 63.58 K | $36.41 M |
| 06/24/2026 | $0.96 | $0.91 (-5.15%) | $0.97 | $0.84 | 364.10 K | $36.41 M |
| 06/23/2026 | $1.06 | $0.97 (-8.32%) | $1.08 | $0.97 | 197.10 K | $38.88 M |
| 06/22/2026 | $1.11 | $1.06 (-4.5%) | $1.15 | $1.06 | 187.50 K | $42.41 M |
| 06/18/2026 | $1.18 | $1.10 (-6.78%) | $1.18 | $1.10 | 264.92 K | $44.01 M |
| 06/17/2026 | $1.12 | $1.11 (-0.89%) | $1.15 | $1.09 | 264.90 K | $44.41 M |
| 06/16/2026 | $1.15 | $1.15 (0%) | $1.16 | $1.11 | 152.90 K | $46.01 M |
| 06/15/2026 | $1.16 | $1.14 (-1.72%) | $1.18 | $1.12 | 142.72 K | $45.61 M |
| 06/12/2026 | $1.11 | $1.15 (3.6%) | $1.20 | $1.11 | 176.20 K | $46.01 M |
| 06/11/2026 | $1.18 | $1.11 (-5.93%) | $1.19 | $1.10 | 384.30 K | $44.41 M |
| 06/10/2026 | $1.17 | $1.17 (0%) | $1.24 | $1.16 | 503.92 K | $46.81 M |
| 06/09/2026 | $1.17 | $1.16 (-0.85%) | $1.20 | $1.14 | 214.81 K | $46.41 M |
| 06/08/2026 | $1.14 | $1.19 (4.39%) | $1.19 | $1.09 | 201.57 K | $47.62 M |
| 06/05/2026 | $1.15 | $1.07 (-6.96%) | $1.16 | $1.06 | 178.48 K | $42.81 M |
| 06/04/2026 | $1.12 | $1.15 (2.68%) | $1.18 | $1.12 | 135.20 K | $46.01 M |
| 06/03/2026 | $1.17 | $1.13 (-3.42%) | $1.20 | $1.13 | 88.70 K | $45.21 M |
| 06/02/2026 | $1.17 | $1.17 (0%) | $1.20 | $1.14 | 117.20 K | $46.81 M |
| 06/01/2026 | $1.16 | $1.17 (0.86%) | $1.28 | $1.16 | 223.00 K | $46.81 M |
| 05/29/2026 | $1.17 | $1.17 (0%) | $1.20 | $1.14 | 83.44 K | $46.81 M |
| 05/28/2026 | $1.12 | $1.17 (4.46%) | $1.19 | $1.12 | 187.62 K | $46.81 M |
| 05/27/2026 | $1.16 | $1.12 (-3.45%) | $1.16 | $1.12 | 125.11 K | $44.81 M |
| 05/26/2026 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.14 | 84.24 K | $46.01 M |
| 05/22/2026 | $1.15 | $1.19 (3.48%) | $1.20 | $1.15 | 68.38 K | $47.62 M |
| 05/21/2026 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.13 | 74.56 K | $46.01 M |
| 05/20/2026 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.14 | 98.64 K | $46.81 M |
| 05/19/2026 | $1.15 | $1.20 (4.35%) | $1.21 | $1.14 | 105.00 K | $48.02 M |
| 05/18/2026 | $1.12 | $1.16 (3.57%) | $1.23 | $1.12 | 224.70 K | $46.41 M |
| 05/15/2026 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.09 | 146.35 K | $44.01 M |
| 05/14/2026 | $1.17 | $1.17 (0%) | $1.19 | $1.13 | 102.01 K | $46.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
