What historical data is shown for ABNBON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Airbnb (ABNBON) Historical Data
Airbnb Historical Price Information — Daily ABNBON Open, High, Low, Close & Volume$169.06
-0.17% 1D
Recently Viewed
1H-0.14%
1D-0.17%
1W-0.49%
1M-5.84%
Airbnb (ABNBON) has 90 days of daily open, high, low and close on file. Over that window ABNBON ranged $137.68 to $190.48, closed at $169.27 and is up 18.1% across the window.
Airbnb — Window Stats
90 daily bars · MEXCBars
90
Window high
$190.48
Window low
$137.68
First → last
+18.07%
Latest close
$169.27
vs live
-0.12%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ABNBON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $168.02 | $170.52 | $167.39 | $169.27 | +0.74% | $129,745 | $1.51M |
| Sep 15, 2026 | $168.86 | $170.30 | $166.73 | $168.02 | -0.50% | $183,902 | $1.50M |
| Sep 14, 2026 | $170.25 | $172.37 | $168.52 | $168.86 | -0.82% | $185,479 | $1.50M |
| Sep 13, 2026 | $170.45 | $170.87 | $170.11 | $170.25 | -0.12% | $152,953 | $1.52M |
| Sep 12, 2026 | $169.90 | $170.88 | $169.50 | $170.45 | +0.32% | $154,166 | $1.52M |
| Sep 11, 2026 | $167.40 | $170.42 | $166.23 | $169.90 | +1.49% | $183,037 | $1.51M |
| Sep 10, 2026 | $169.90 | $171.43 | $166.25 | $167.40 | -1.47% | $216,130 | $1.49M |
| Sep 9, 2026 | $174.31 | $175.85 | $168.73 | $169.90 | -2.53% | $161,802 | $1.51M |
| Sep 8, 2026 | $181.89 | $183.61 | $173.09 | $174.31 | -4.17% | $175,505 | $1.55M |
| Sep 7, 2026 | $182.15 | $218.73 | $180.79 | $181.89 | -0.14% | $143,048 | $1.62M |
| Sep 6, 2026 | $180.88 | $218.73 | $180.79 | $182.15 | +0.70% | $147,190 | $1.62M |
| Sep 5, 2026 | $181.49 | $182.36 | $180.79 | $180.88 | -0.34% | $149,944 | $1.61M |
| Sep 4, 2026 | $185.73 | $188.98 | $180.91 | $181.49 | -2.28% | $155,692 | $1.62M |
| Sep 3, 2026 | $185.85 | $197.31 | $177.51 | $185.73 | -0.06% | $146,693 | $1.65M |
| Sep 2, 2026 | $182.52 | $186.75 | $178.53 | $185.85 | +1.82% | $133,352 | $1.66M |
| Sep 1, 2026 | $183.78 | $191.74 | $173.88 | $182.52 | -0.69% | $94,829 | $1.63M |
| Aug 31, 2026 | $189.70 | $189.96 | $181.90 | $183.78 | -3.12% | $105,581 | $1.64M |
| Aug 30, 2026 | $188.81 | $189.84 | $188.76 | $189.70 | +0.47% | $105,513 | $1.69M |
| Aug 29, 2026 | $189.44 | $189.86 | $188.76 | $188.81 | -0.33% | $101,194 | $1.68M |
| Aug 28, 2026 | $184.99 | $191.50 | $183.52 | $189.44 | +2.41% | $103,231 | $1.69M |
| Aug 27, 2026 | $187.88 | $189.59 | $183.09 | $184.99 | -1.54% | $99,049 | $1.65M |
| Aug 26, 2026 | $190.48 | $191.84 | $187.26 | $187.88 | -1.36% | $106,111 | $1.67M |
| Aug 25, 2026 | $190.48 | $193.66 | $189.05 | $190.48 | +0.00% | $100,601 | $1.70M |
| Aug 24, 2026 | $187.29 | $194.04 | $186.25 | $190.48 | +1.70% | $86,798 | $1.70M |
| Aug 23, 2026 | $188.13 | $188.48 | $186.07 | $187.29 | -0.45% | $53,968 | $1.67M |
| Aug 22, 2026 | $187.37 | $188.17 | $186.02 | $188.13 | +0.41% | $54,742 | $1.68M |
| Aug 21, 2026 | $185.02 | $188.54 | $184.64 | $187.37 | +1.27% | $58,156 | $1.67M |
| Aug 20, 2026 | $182.49 | $186.50 | $180.92 | $185.02 | +1.39% | $54,119 | $1.65M |
| Aug 19, 2026 | $183.71 | $189.23 | $182.15 | $182.49 | -0.66% | $55,534 | $1.63M |
| Aug 18, 2026 | $179.54 | $186.08 | $178.71 | $183.71 | +2.32% | $56,471 | $1.64M |
| Aug 17, 2026 | $183.60 | $184.98 | $178.86 | $179.54 | -2.21% | $54,911 | $1.60M |
| Aug 16, 2026 | $182.81 | $184.39 | $182.36 | $183.60 | +0.43% | $55,216 | $1.64M |
| Aug 15, 2026 | $183.64 | $183.82 | $182.37 | $182.81 | -0.45% | $55,871 | $1.63M |
| Aug 14, 2026 | $184.38 | $186.55 | $183.21 | $183.64 | -0.40% | $54,385 | $1.64M |
| Aug 13, 2026 | $180.70 | $184.98 | $180.06 | $184.38 | +2.04% | $77,153 | $1.64M |
| Aug 12, 2026 | $184.99 | $186.36 | $180.09 | $180.70 | -2.32% | $77,367 | $1.61M |
| Aug 11, 2026 | $185.75 | $186.63 | $179.47 | $184.99 | -0.41% | $56,005 | $1.65M |
| Aug 10, 2026 | $177.54 | $185.75 | $175.75 | $185.75 | +4.62% | $56,076 | $1.65M |
| Aug 9, 2026 | $176.82 | $180.03 | $175.54 | $177.54 | +0.41% | $54,840 | $1.58M |
| Aug 8, 2026 | $176.40 | $178.55 | $175.53 | $176.82 | +0.24% | $55,561 | $1.58M |
| Aug 7, 2026 | $163.55 | $177.63 | $160.85 | $176.40 | +7.86% | $58,980 | $1.57M |
| Aug 6, 2026 | $153.95 | $170.22 | $149.96 | $163.55 | +6.24% | $66,229 | $1.46M |
| Aug 5, 2026 | $151.35 | $153.99 | $150.80 | $153.95 | +1.72% | $54,571 | $1.37M |
| Aug 4, 2026 | $152.60 | $153.39 | $148.96 | $151.35 | -0.82% | $57,250 | $1.35M |
| Aug 3, 2026 | $152.45 | $153.84 | $151.29 | $152.60 | +0.10% | $56,987 | $1.36M |
| Aug 2, 2026 | $152.40 | $153.99 | $151.81 | $152.45 | +0.03% | $54,230 | $1.36M |
| Aug 1, 2026 | $152.31 | $153.99 | $151.36 | $152.40 | +0.06% | $55,791 | $1.36M |
| Jul 31, 2026 | $150.30 | $153.67 | $150.30 | $152.31 | +1.34% | $54,731 | $1.36M |
| Jul 30, 2026 | $154.32 | $154.70 | $149.79 | $150.30 | -2.60% | $56,608 | $1.34M |
| Jul 29, 2026 | $152.00 | $155.72 | $151.85 | $154.32 | +1.53% | $55,871 | $1.37M |
| Jul 28, 2026 | $146.33 | $152.29 | $146.33 | $152.00 | +3.87% | $56,209 | $1.35M |
| Jul 27, 2026 | $140.55 | $146.61 | $139.68 | $146.33 | +4.11% | $57,103 | $1.30M |
| Jul 26, 2026 | $142.30 | $142.34 | $139.68 | $140.55 | -1.23% | $55,565 | $1.25M |
| Jul 25, 2026 | $141.81 | $142.34 | $140.80 | $142.30 | +0.35% | $54,853 | $1.27M |
| Jul 24, 2026 | $137.68 | $142.34 | $136.56 | $141.81 | +3.00% | $54,730 | $1.26M |
| Jul 23, 2026 | $142.13 | $142.34 | $136.14 | $137.68 | -3.13% | $53,891 | $1.23M |
| Jul 22, 2026 | $143.51 | $147.40 | $140.38 | $142.13 | -0.96% | $56,576 | $1.27M |
| Jul 21, 2026 | $145.54 | $147.79 | $143.03 | $143.51 | -1.39% | $57,264 | $1.28M |
| Jul 20, 2026 | $145.52 | $147.53 | $144.87 | $145.54 | +0.01% | $54,099 | $1.30M |
| Jul 19, 2026 | $145.66 | $146.95 | $144.89 | $145.52 | -0.10% | $56,117 | $1.30M |
| Jul 18, 2026 | $145.56 | $146.71 | $144.89 | $145.66 | +0.07% | $56,210 | $1.30M |
| Jul 17, 2026 | $147.36 | $149.03 | $144.88 | $145.56 | -1.22% | $54,317 | $1.30M |
| Jul 16, 2026 | $148.31 | $149.55 | $147.21 | $147.36 | -0.64% | $56,530 | $1.31M |
| Jul 15, 2026 | $146.18 | $150.74 | $146.08 | $148.31 | +1.46% | $60,334 | $1.32M |
| Jul 14, 2026 | $145.85 | $147.26 | $145.46 | $146.18 | +0.23% | $58,302 | $1.30M |
| Jul 13, 2026 | $147.21 | $149.00 | $144.60 | $145.85 | -0.92% | $57,639 | $1.30M |
| Jul 12, 2026 | $147.01 | $147.95 | $146.13 | $147.21 | +0.14% | $56,761 | $1.31M |
| Jul 11, 2026 | $147.87 | $148.52 | $146.12 | $147.01 | -0.58% | $54,301 | $1.31M |
| Jul 10, 2026 | $146.45 | $148.93 | $145.79 | $147.87 | +0.97% | $58,044 | $1.32M |
| Jul 9, 2026 | $143.17 | $147.17 | $141.09 | $146.45 | +2.29% | $66,577 | $1.30M |
| Jul 8, 2026 | $148.10 | $152.87 | $141.89 | $143.17 | -3.33% | $66,422 | $1.28M |
| Jul 7, 2026 | $148.19 | $149.25 | $147.78 | $148.10 | -0.06% | $59,102 | $1.32M |
| Jul 6, 2026 | $148.24 | $149.36 | $147.77 | $148.19 | -0.03% | $57,000 | $1.32M |
| Jul 5, 2026 | $147.80 | $148.53 | $147.77 | $148.24 | +0.30% | $52,671 | $1.32M |
| Jul 4, 2026 | $149.19 | $149.78 | $147.71 | $147.80 | -0.93% | $55,422 | $1.32M |
| Jul 3, 2026 | $148.25 | $149.38 | $146.95 | $149.19 | +0.63% | $55,532 | $1.33M |
| Jul 2, 2026 | $146.90 | $149.84 | $146.20 | $148.25 | +0.92% | $59,545 | $1.32M |
| Jul 1, 2026 | $143.67 | $148.66 | $143.23 | $146.90 | +2.25% | $58,674 | $1.31M |
| Jun 30, 2026 | $147.65 | $150.66 | $143.10 | $143.67 | -2.70% | $61,086 | $1.28M |
| Jun 29, 2026 | $144.84 | $149.31 | $144.82 | $147.65 | +1.94% | $60,682 | $1.32M |
| Jun 28, 2026 | $145.23 | $145.55 | $144.81 | $144.84 | -0.27% | $55,227 | $1.29M |
| Jun 27, 2026 | $144.96 | $145.55 | $144.81 | $145.23 | +0.19% | $54,985 | $1.29M |
| Jun 26, 2026 | $142.33 | $147.06 | $138.97 | $144.96 | +1.85% | $60,944 | $1.29M |
| Jun 25, 2026 | $144.40 | $146.01 | $142.00 | $142.33 | -1.43% | $60,854 | $1.27M |
| Jun 24, 2026 | $139.42 | $146.71 | $138.15 | $144.40 | +3.57% | $62,262 | $1.29M |
| Jun 23, 2026 | $138.61 | $140.57 | $137.97 | $139.42 | +0.58% | $56,466 | $1.24M |
| Jun 22, 2026 | $143.02 | $143.26 | $137.97 | $138.61 | -3.08% | $59,538 | $1.23M |
| Jun 21, 2026 | $142.91 | $143.40 | $142.50 | $143.02 | +0.08% | $53,659 | $1.27M |
| Jun 20, 2026 | $143.36 | $143.48 | $142.50 | $142.91 | -0.31% | $54,558 | $1.27M |
| Jun 19, 2026 | $142.57 | $143.48 | $142.50 | $143.36 | — | $54,384 | $1.28M |
Airbnb Historical Data FAQ
Window highs, lows, best/worst days and volume for AirbnbWhat is the all-time high for ABNBON?
Airbnb's record price is about $193.4529. It currently trades at $169.06, roughly 12.6% below that peak. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the ABNBON market cap?
Airbnb has a market capitalisation of about $99.48B, on roughly $278,189 of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ABNBON change over this window?
Across 90 daily candles, close-to-close moved up 18.07%.
What were ABNBON's high and low in this window?
In this sample, the highest trade print is about $218.73 (Sep 7, 2026) and the lowest about $136.14 (Jul 23, 2026).
What were ABNBON's best and worst days in this window?
Best close-to-close day was about +7.86% (Aug 7, 2026); worst was -4.17% (Sep 8, 2026).