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$164.84
-3.74% 1D
Recently Viewed
1H-0.09%
1D-3.74%
1W-4.01%
1M+0.84%
Airbnb (ABNBON) has 90 days of daily open, high, low and close on file. Over that window ABNBON ranged $150.32 to $190.48, closed at $164.93 and is down 6.5% across the window.
Airbnb — Window Stats
90 daily bars · MEXCBars
90
Window high
$190.48
Window low
$150.32
First → last
-6.50%
Latest close
$164.93
vs live
-0.05%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $165.48 | $166.97 | $163.99 | $164.93 | -0.33% | $31,212 | $1.47M |
| Nov 3, 2026 | $172.68 | $173.12 | $163.96 | $165.48 | -4.17% | $156,241 | $1.47M |
| Nov 2, 2026 | $165.10 | $173.96 | $163.90 | $172.68 | +4.59% | $144,292 | $1.54M |
| Nov 1, 2026 | $164.30 | $165.61 | $163.90 | $165.10 | +0.49% | $147,034 | $1.47M |
| Oct 31, 2026 | $165.17 | $165.61 | $163.90 | $164.30 | -0.53% | $149,675 | $1.46M |
| Oct 30, 2026 | $167.25 | $168.29 | $162.44 | $165.17 | -1.24% | $154,551 | $1.47M |
| Oct 29, 2026 | $167.53 | $169.08 | $164.90 | $167.25 | -0.17% | $150,821 | $1.49M |
| Oct 28, 2026 | $171.72 | $171.72 | $163.97 | $167.53 | -2.44% | $146,438 | $1.49M |
| Oct 27, 2026 | $170.58 | $172.52 | $167.01 | $171.72 | +0.67% | $142,975 | $1.53M |
| Oct 26, 2026 | $171.66 | $173.56 | $168.92 | $170.58 | -0.63% | $151,794 | $1.52M |
| Oct 25, 2026 | $172.21 | $173.23 | $171.39 | $171.66 | -0.32% | $149,590 | $1.53M |
| Oct 24, 2026 | $172.27 | $173.26 | $171.39 | $172.21 | -0.03% | $145,732 | $1.53M |
| Oct 23, 2026 | $175.85 | $176.44 | $171.87 | $172.27 | -2.04% | $150,338 | $1.53M |
| Oct 22, 2026 | $171.69 | $176.94 | $171.05 | $175.85 | +2.42% | $223,314 | $1.57M |
| Oct 21, 2026 | $177.23 | $179.52 | $171.39 | $171.69 | -3.13% | $188,973 | $1.53M |
| Oct 20, 2026 | $177.71 | $180.14 | $175.07 | $177.23 | -0.27% | $155,265 | $1.58M |
| Oct 19, 2026 | $174.50 | $178.31 | $172.83 | $177.71 | +1.84% | $151,954 | $1.58M |
| Oct 18, 2026 | $173.75 | $174.68 | $172.19 | $174.50 | +0.43% | $143,110 | $1.55M |
| Oct 17, 2026 | $173.38 | $174.66 | $172.19 | $173.75 | +0.21% | $147,591 | $1.55M |
| Oct 16, 2026 | $175.54 | $176.72 | $171.78 | $173.38 | -1.23% | $150,700 | $1.54M |
| Oct 15, 2026 | $167.85 | $175.64 | $166.04 | $175.54 | +4.58% | $153,487 | $1.56M |
| Oct 14, 2026 | $165.61 | $167.87 | $164.02 | $167.85 | +1.35% | $148,822 | $1.50M |
| Oct 13, 2026 | $163.90 | $166.40 | $162.76 | $165.61 | +1.04% | $153,665 | $1.48M |
| Oct 12, 2026 | $167.43 | $167.61 | $162.42 | $163.90 | -2.11% | $149,417 | $1.46M |
| Oct 11, 2026 | $167.30 | $168.08 | $165.86 | $167.43 | +0.08% | $150,089 | $1.49M |
| Oct 10, 2026 | $166.93 | $168.08 | $165.83 | $167.30 | +0.22% | $146,728 | $1.49M |
| Oct 9, 2026 | $163.91 | $167.14 | $162.43 | $166.93 | +1.84% | $155,026 | $1.49M |
| Oct 8, 2026 | $161.58 | $164.76 | $157.90 | $163.91 | +1.44% | $166,294 | $1.46M |
| Oct 7, 2026 | $160.25 | $161.75 | $158.64 | $161.58 | +0.83% | $157,733 | $1.44M |
| Oct 6, 2026 | $164.47 | $164.75 | $159.08 | $160.25 | -2.57% | $158,555 | $1.43M |
| Oct 5, 2026 | $163.47 | $165.09 | $161.43 | $164.47 | +0.61% | $163,107 | $1.47M |
| Oct 4, 2026 | $163.77 | $163.81 | $162.96 | $163.47 | -0.18% | $153,190 | $1.46M |
| Oct 3, 2026 | $163.12 | $163.81 | $162.98 | $163.77 | +0.40% | $151,397 | $1.46M |
| Oct 2, 2026 | $162.75 | $164.41 | $161.19 | $163.12 | +0.23% | $151,986 | $1.45M |
| Oct 1, 2026 | $161.37 | $162.83 | $157.98 | $162.75 | +0.86% | $185,894 | $1.45M |
| Sep 30, 2026 | $157.90 | $162.48 | $155.97 | $161.37 | +2.20% | $153,310 | $1.44M |
| Sep 29, 2026 | $157.93 | $158.79 | $154.04 | $157.90 | -0.02% | $146,048 | $1.41M |
| Sep 28, 2026 | $158.80 | $159.21 | $155.52 | $157.93 | -0.55% | $159,881 | $1.41M |
| Sep 27, 2026 | $158.40 | $158.94 | $157.99 | $158.80 | +0.25% | $146,867 | $1.41M |
| Sep 26, 2026 | $157.64 | $158.95 | $157.64 | $158.40 | +0.48% | $147,762 | $1.41M |
| Sep 25, 2026 | $152.42 | $159.01 | $151.14 | $157.64 | +3.42% | $149,305 | $1.40M |
| Sep 24, 2026 | $150.32 | $152.70 | $148.95 | $152.42 | +1.40% | $153,305 | $1.36M |
| Sep 23, 2026 | $162.48 | $163.60 | $149.05 | $150.32 | -7.48% | $155,738 | $1.34M |
| Sep 22, 2026 | $167.03 | $169.29 | $160.73 | $162.48 | -2.72% | $151,670 | $1.45M |
| Sep 21, 2026 | $167.29 | $168.50 | $164.59 | $167.03 | -0.16% | $147,909 | $1.49M |
| Sep 20, 2026 | $166.64 | $167.54 | $166.55 | $167.29 | +0.39% | $148,895 | $1.49M |
| Sep 19, 2026 | $166.83 | $167.53 | $166.56 | $166.64 | -0.11% | $149,847 | $1.48M |
| Sep 18, 2026 | $165.56 | $167.30 | $165.08 | $166.83 | +0.77% | $176,424 | $1.49M |
| Sep 17, 2026 | $168.59 | $169.98 | $164.82 | $165.56 | -1.80% | $155,787 | $1.48M |
| Sep 16, 2026 | $168.02 | $170.52 | $166.78 | $168.59 | +0.34% | $165,926 | $1.50M |
| 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 | — | $58,980 | $1.57M |
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 $164.84, roughly 14.8% 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 $98.41B, on roughly $153,506 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 down 6.50%.
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 $148.95 (Sep 24, 2026).
What were ABNBON's best and worst days in this window?
Best close-to-close day was about +4.62% (Aug 10, 2026); worst was -7.48% (Sep 23, 2026).