MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AEBI — Aebi Schmidt Holding AG Common Stock
NasdaqAebi Schmidt Holding AG Common Stock
$10.73
+0.15(+1.42%)
- O
- 10.50
- H
- 11.12
- L
- 10.33
- V
- 469.44K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$10.73
Period Return-87.11%
Period High$83.26
Period Low$8.91
Avg Daily Volume334.0K
Total Trading Days316
AEBI — Historical OHLCV Price & Volume Table
Jul 1, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $10.50 | $11.12 | $10.33 | $10.73 | +$0.15 | +1.42% | 469,439 | $10.69 | $10.33 $11.12 |
| Sep 30, 2026 | $10.88 | $10.90 | $10.55 | $10.58 | $-0.26 | -2.40% | 412,129 | $10.66 | $10.55 $10.90 |
| Sep 29, 2026 | $10.79 | $10.91 | $10.65 | $10.84 | +$0.06 | +0.56% | 386,511 | $10.81 | $10.65 $10.91 |
| Sep 28, 2026 | $10.90 | $10.93 | $10.59 | $10.78 | $-0.22 | -2.00% | 505,900 | $10.79 | $10.59 $10.93 |
| Sep 25, 2026 | $11.22 | $11.59 | $10.61 | $11.00 | $-0.22 | -1.96% | 779,909 | $11.01 | $10.61 $11.59 |
| Sep 24, 2026 | $11.61 | $11.91 | $10.89 | $11.22 | $-0.38 | -3.28% | 509,635 | $11.17 | $10.89 $11.91 |
| Sep 23, 2026 | $11.96 | $12.00 | $11.58 | $11.60 | $-0.41 | -3.41% | 301,985 | $11.69 | $11.58 $12.00 |
| Sep 22, 2026 | $12.28 | $12.32 | $11.99 | $12.01 | $-0.05 | -0.41% | 391,835 | $12.04 | $11.99 $12.32 |
| Sep 21, 2026 | $12.09 | $12.14 | $11.89 | $12.06 | +$0.07 | +0.58% | 156,959 | $12.05 | $11.89 $12.14 |
| Sep 18, 2026 | $11.95 | $12.07 | $11.85 | $11.99 | +$0.03 | +0.25% | 301,052 | $11.97 | $11.85 $12.07 |
| Sep 17, 2026 | $12.19 | $12.34 | $11.93 | $11.96 | $-0.02 | -0.17% | 122,053 | $12.03 | $11.93 $12.34 |
| Sep 16, 2026 | $12.09 | $12.24 | $11.76 | $11.98 | $-0.02 | -0.17% | 181,395 | $12.04 | $11.76 $12.24 |
| Sep 15, 2026 | $12.03 | $12.15 | $11.78 | $12.00 | $-0.03 | -0.25% | 213,159 | $12.01 | $11.78 $12.15 |
| Sep 14, 2026 | $11.91 | $12.09 | $11.72 | $12.03 | $-0.03 | -0.25% | 277,156 | $11.96 | $11.72 $12.09 |
| Sep 11, 2026 | $12.18 | $12.76 | $11.95 | $12.06 | +$0.07 | +0.58% | 194,777 | $12.06 | $11.95 $12.76 |
| Sep 10, 2026 | $12.17 | $12.28 | $11.91 | $11.99 | $-0.37 | -2.99% | 278,424 | $12.00 | $11.91 $12.28 |
| Sep 9, 2026 | $12.32 | $12.69 | $12.00 | $12.36 | $-0.09 | -0.72% | 250,216 | $12.24 | $12.00 $12.69 |
| Sep 8, 2026 | $12.97 | $13.03 | $12.42 | $12.45 | $-0.50 | -3.86% | 294,123 | $12.64 | $12.42 $13.03 |
| Sep 4, 2026 | $12.48 | $12.97 | $12.48 | $12.95 | +$0.38 | +3.02% | 198,535 | $12.84 | $12.48 $12.97 |
| Sep 3, 2026 | $12.98 | $13.00 | $12.38 | $12.57 | $-0.23 | -1.80% | 295,457 | $12.54 | $12.38 $13.00 |
| Sep 2, 2026 | $12.16 | $12.86 | $12.04 | $12.80 | +$0.75 | +6.22% | 431,074 | $12.68 | $12.04 $12.86 |
| Sep 1, 2026 | $12.48 | $12.48 | $11.94 | $12.05 | $-0.60 | -4.74% | 417,495 | $12.13 | $11.94 $12.48 |
| Aug 31, 2026 | $12.34 | $12.75 | $12.27 | $12.65 | +$0.30 | +2.43% | 482,917 | $12.59 | $12.27 $12.75 |
| Aug 28, 2026 | $12.47 | $13.04 | $12.27 | $12.35 | +$0.00 | +0.00% | 548,494 | $12.43 | $12.27 $13.04 |
| Aug 27, 2026 | $12.32 | $12.48 | $12.03 | $12.35 | +$0.00 | +0.00% | 1,220,237 | $12.17 | $12.03 $12.48 |
| Aug 26, 2026 | $12.42 | $12.50 | $11.99 | $12.35 | $-0.01 | -0.08% | 321,338 | $12.23 | $11.99 $12.50 |
| Aug 25, 2026 | $12.33 | $12.78 | $11.95 | $12.36 | +$0.15 | +1.23% | 640,053 | $12.17 | $11.95 $12.78 |
| Aug 24, 2026 | $12.39 | $12.40 | $12.05 | $12.21 | $-0.11 | -0.89% | 233,834 | $12.27 | $12.05 $12.40 |
| Aug 21, 2026 | $12.02 | $12.36 | $11.64 | $12.32 | +$0.41 | +3.44% | 165,434 | $12.24 | $11.64 $12.36 |
| Aug 20, 2026 | $12.40 | $12.41 | $11.75 | $11.91 | $-0.51 | -4.11% | 314,643 | $11.95 | $11.75 $12.41 |