Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
Airbnb, Inc.
ABNB
NASDAQ
132.1500
As of: 2026-01-23
-1.63 (-1.22%)
vs. previous close
Market
NASDAQ
Latest Volume
698,637
Symbol
ABNB
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 47.8 · Neutral (RSI2 31, RSI7 40.6)
Weak / range-bound trend (ADX 28.2)
Low volatility (~0.1%)
Normal trading value (~0.9B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
47.8 / 31.0 / 40.6
RSI 47.8 · Neutral (RSI2 31, RSI7 40.6)
StochRSI (K/D)
24.6 / 18.0
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
0.73 / 1.74 / -1.01
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
134 / 130 / 129
Short / mid / long-term trend structure
ADX14 / ADX7
28.2 / 31.0
Weak / range-bound trend (ADX 28.2)
BBW
0.06%
Low volatility (~0.1%)
ATR14_n
2.73%
Average daily range (as % of price)
CCI20
-40.1
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
66.7%
Up days
33.3%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-23 | 132.1500 | 47.76 | 30.98 | 40.55 | 24.6 | 18.0 | 0.7268 | 1.7417 | -1.0149 | 133.75 | 130.04 | 128.53 | 28.2 | 31.0 | 0.0823 | 0.0273 | -40.1 | 7,927.8% | 7,708.7% | 17,536,618 | 152,846 |
| 2026-01-22 | 133.7850 | 51.66 | 77.51 | 47.59 | 19.8 | 9.9 | 0.9621 | 1.9954 | -1.0334 | 133.91 | 129.97 | 128.47 | 29.8 | 33.3 | 0.0792 | 0.0271 | -13.2 | -1,561.2% | -1,548.2% | 18,235,255 | 1,199,453 |
| 2026-01-21 | 133.5800 | 51.19 | 75.18 | 46.59 | 9.6 | 3.3 | 1.0819 | 2.2538 | -1.1718 | 133.93 | 129.84 | 128.38 | 32.0 | 38.0 | 0.0784 | 0.0272 | -39.0 | 3,270.9% | 3,562.3% | 17,845,560 | 466,244 |
| 2026-01-20 | 130.7100 | 44.24 | 8.85 | 30.80 | 0.2 | 6.9 | 1.2401 | 2.5467 | -1.3067 | 133.96 | 129.71 | 128.30 | 33.6 | 40.3 | 0.0770 | 0.0269 | -67.0 | 129.7% | 134.8% | 17,383,772 | -199,933 |
| 2026-01-16 | 130.6450 | 44.07 | 6.01 | 30.40 | 0.0 | 18.3 | 1.7161 | 2.8734 | -1.1573 | 134.31 | 129.68 | 128.26 | 34.1 | 37.3 | 0.0698 | 0.0266 | -56.4 | 6,806.9% | 6,559.1% | 17,035,802 | -905,366 |
| 2026-01-15 | 132.6000 | 48.11 | 11.32 | 35.72 | 20.5 | 36.2 | 2.3053 | 3.1628 | -0.8575 | 134.69 | 129.64 | 128.21 | 35.2 | 35.1 | 0.0615 | 0.0265 | -32.1 | -4,282.2% | -4,290.2% | 17,379,316 | -356,851 |
| 2026-01-14 | 132.7850 | 48.50 | 11.81 | 36.23 | 34.4 | 46.2 | 2.8248 | 3.3771 | -0.5524 | 134.91 | 129.54 | 128.14 | 37.0 | 34.2 | 0.0633 | 0.0265 | -20.4 | 7,437.1% | 6,536.1% | 17,583,705 | -311,217 |
| 2026-01-13 | 140.0200 | 68.76 | 80.68 | 69.97 | 53.7 | 50.9 | 3.4279 | 3.5152 | -0.0873 | 135.14 | 129.43 | 128.06 | 39.0 | 33.2 | 0.0659 | 0.0217 | 25.5 | 2,913.0% | 3,055.7% | 17,941,168 | 331,182 |
| 2026-01-12 | 138.4900 | 65.97 | 49.61 | 63.87 | 50.5 | 49.0 | 3.4111 | 3.5370 | -0.1259 | 134.62 | 129.07 | 127.86 | 40.3 | 37.2 | 0.0781 | 0.0216 | 25.9 | -4,428.4% | -4,459.6% | 17,736,167 | 284,078 |
| 2026-01-09 | 139.2700 | 68.88 | 84.07 | 70.09 | 48.6 | 46.1 | 3.4960 | 3.5685 | -0.0726 | 134.21 | 128.75 | 127.68 | 41.3 | 41.0 | 0.0897 | 0.0214 | 37.3 | 8,045.7% | 8,125.1% | 17,894,922 | 284,862 |
| 2026-01-08 | 138.6600 | 67.85 | 78.13 | 68.00 | 47.9 | 39.9 | 3.4739 | 3.5867 | -0.1127 | 133.68 | 128.40 | 127.49 | 41.9 | 43.3 | 0.0976 | 0.0212 | 23.4 | -4.7% | 115.7% | 17,609,986 | 101,127 |
| 2026-01-07 | 137.0100 | 64.93 | 55.87 | 61.82 | 41.9 | 32.1 | 3.4574 | 3.6148 | -0.1574 | 133.16 | 128.05 | 127.30 | 43.5 | 50.3 | 0.1102 | 0.0207 | 32.3 | 5,609.6% | 5,495.4% | 17,452,089 | 67,533 |
| 2026-01-06 | 138.0200 | 68.47 | 81.14 | 68.80 | 29.9 | 32.1 | 3.5540 | 3.6542 | -0.1002 | 132.75 | 127.75 | 127.14 | 43.7 | 52.6 | 0.1327 | 0.0207 | 35.6 | -1,858.5% | -1,728.5% | 17,610,060 | 55,018 |
| 2026-01-05 | 135.8500 | 64.63 | 63.31 | 60.62 | 24.5 | 45.6 | 3.5228 | 3.6792 | -0.1564 | 132.20 | 127.40 | 126.96 | 44.3 | 57.2 | 0.1404 | 0.0212 | 25.6 | -2,708.9% | -2,552.7% | 17,508,859 | -126,407 |
| 2026-01-02 | 133.0000 | 58.46 | 3.26 | 44.13 | 41.8 | 67.0 | 3.6527 | 3.7184 | -0.0656 | 131.81 | 127.11 | 126.81 | 45.0 | 63.2 | 0.1582 | 0.0203 | 18.3 | 11,251.3% | 10,820.7% | 17,384,556 | -187,054 |
2026-01-23
Close 132.1500
RSI14 / RSI2 / RSI7
47.8 / 31.0 / 40.6
StochRSI K / D
24.6 / 18.0
MACD / Sig / Hist
0.727 / 1.742 / -1.015
EMA20 / 60 / 120
134 / 130 / 129
ADX14 / ADX7
28.2 / 31.0
BBW
0.0823
ATR14_n
0.0273
CCI20
-40.1
VolChg1d
7,927.8%
ValChg1d
7,708.7%
OBV
17,536,618
OBV_Chg3d
152,846
2026-01-22
Close 133.7850
RSI14 / RSI2 / RSI7
51.7 / 77.5 / 47.6
StochRSI K / D
19.8 / 9.9
MACD / Sig / Hist
0.962 / 1.995 / -1.033
EMA20 / 60 / 120
134 / 130 / 128
ADX14 / ADX7
29.8 / 33.3
BBW
0.0792
ATR14_n
0.0271
CCI20
-13.2
VolChg1d
-1,561.2%
ValChg1d
-1,548.2%
OBV
18,235,255
OBV_Chg3d
1,199,453
2026-01-21
Close 133.5800
RSI14 / RSI2 / RSI7
51.2 / 75.2 / 46.6
StochRSI K / D
9.6 / 3.3
MACD / Sig / Hist
1.082 / 2.254 / -1.172
EMA20 / 60 / 120
134 / 130 / 128
ADX14 / ADX7
32.0 / 38.0
BBW
0.0784
ATR14_n
0.0272
CCI20
-39.0
VolChg1d
3,270.9%
ValChg1d
3,562.3%
OBV
17,845,560
OBV_Chg3d
466,244
2026-01-20
Close 130.7100
RSI14 / RSI2 / RSI7
44.2 / 8.9 / 30.8
StochRSI K / D
0.2 / 6.9
MACD / Sig / Hist
1.240 / 2.547 / -1.307
EMA20 / 60 / 120
134 / 130 / 128
ADX14 / ADX7
33.6 / 40.3
BBW
0.0770
ATR14_n
0.0269
CCI20
-67.0
VolChg1d
129.7%
ValChg1d
134.8%
OBV
17,383,772
OBV_Chg3d
-199,933
2026-01-16
Close 130.6450
RSI14 / RSI2 / RSI7
44.1 / 6.0 / 30.4
StochRSI K / D
0.0 / 18.3
MACD / Sig / Hist
1.716 / 2.873 / -1.157
EMA20 / 60 / 120
134 / 130 / 128
ADX14 / ADX7
34.1 / 37.3
BBW
0.0698
ATR14_n
0.0266
CCI20
-56.4
VolChg1d
6,806.9%
ValChg1d
6,559.1%
OBV
17,035,802
OBV_Chg3d
-905,366
2026-01-15
Close 132.6000
RSI14 / RSI2 / RSI7
48.1 / 11.3 / 35.7
StochRSI K / D
20.5 / 36.2
MACD / Sig / Hist
2.305 / 3.163 / -0.858
EMA20 / 60 / 120
135 / 130 / 128
ADX14 / ADX7
35.2 / 35.1
BBW
0.0615
ATR14_n
0.0265
CCI20
-32.1
VolChg1d
-4,282.2%
ValChg1d
-4,290.2%
OBV
17,379,316
OBV_Chg3d
-356,851
2026-01-14
Close 132.7850
RSI14 / RSI2 / RSI7
48.5 / 11.8 / 36.2
StochRSI K / D
34.4 / 46.2
MACD / Sig / Hist
2.825 / 3.377 / -0.552
EMA20 / 60 / 120
135 / 130 / 128
ADX14 / ADX7
37.0 / 34.2
BBW
0.0633
ATR14_n
0.0265
CCI20
-20.4
VolChg1d
7,437.1%
ValChg1d
6,536.1%
OBV
17,583,705
OBV_Chg3d
-311,217
2026-01-13
Close 140.0200
RSI14 / RSI2 / RSI7
68.8 / 80.7 / 70.0
StochRSI K / D
53.7 / 50.9
MACD / Sig / Hist
3.428 / 3.515 / -0.087
EMA20 / 60 / 120
135 / 129 / 128
ADX14 / ADX7
39.0 / 33.2
BBW
0.0659
ATR14_n
0.0217
CCI20
25.5
VolChg1d
2,913.0%
ValChg1d
3,055.7%
OBV
17,941,168
OBV_Chg3d
331,182
2026-01-12
Close 138.4900
RSI14 / RSI2 / RSI7
66.0 / 49.6 / 63.9
StochRSI K / D
50.5 / 49.0
MACD / Sig / Hist
3.411 / 3.537 / -0.126
EMA20 / 60 / 120
135 / 129 / 128
ADX14 / ADX7
40.3 / 37.2
BBW
0.0781
ATR14_n
0.0216
CCI20
25.9
VolChg1d
-4,428.4%
ValChg1d
-4,459.6%
OBV
17,736,167
OBV_Chg3d
284,078
2026-01-09
Close 139.2700
RSI14 / RSI2 / RSI7
68.9 / 84.1 / 70.1
StochRSI K / D
48.6 / 46.1
MACD / Sig / Hist
3.496 / 3.569 / -0.073
EMA20 / 60 / 120
134 / 129 / 128
ADX14 / ADX7
41.3 / 41.0
BBW
0.0897
ATR14_n
0.0214
CCI20
37.3
VolChg1d
8,045.7%
ValChg1d
8,125.1%
OBV
17,894,922
OBV_Chg3d
284,862
2026-01-08
Close 138.6600
RSI14 / RSI2 / RSI7
67.9 / 78.1 / 68.0
StochRSI K / D
47.9 / 39.9
MACD / Sig / Hist
3.474 / 3.587 / -0.113
EMA20 / 60 / 120
134 / 128 / 127
ADX14 / ADX7
41.9 / 43.3
BBW
0.0976
ATR14_n
0.0212
CCI20
23.4
VolChg1d
-4.7%
ValChg1d
115.7%
OBV
17,609,986
OBV_Chg3d
101,127
2026-01-07
Close 137.0100
RSI14 / RSI2 / RSI7
64.9 / 55.9 / 61.8
StochRSI K / D
41.9 / 32.1
MACD / Sig / Hist
3.457 / 3.615 / -0.157
EMA20 / 60 / 120
133 / 128 / 127
ADX14 / ADX7
43.5 / 50.3
BBW
0.1102
ATR14_n
0.0207
CCI20
32.3
VolChg1d
5,609.6%
ValChg1d
5,495.4%
OBV
17,452,089
OBV_Chg3d
67,533
2026-01-06
Close 138.0200
RSI14 / RSI2 / RSI7
68.5 / 81.1 / 68.8
StochRSI K / D
29.9 / 32.1
MACD / Sig / Hist
3.554 / 3.654 / -0.100
EMA20 / 60 / 120
133 / 128 / 127
ADX14 / ADX7
43.7 / 52.6
BBW
0.1327
ATR14_n
0.0207
CCI20
35.6
VolChg1d
-1,858.5%
ValChg1d
-1,728.5%
OBV
17,610,060
OBV_Chg3d
55,018
2026-01-05
Close 135.8500
RSI14 / RSI2 / RSI7
64.6 / 63.3 / 60.6
StochRSI K / D
24.5 / 45.6
MACD / Sig / Hist
3.523 / 3.679 / -0.156
EMA20 / 60 / 120
132 / 127 / 127
ADX14 / ADX7
44.3 / 57.2
BBW
0.1404
ATR14_n
0.0212
CCI20
25.6
VolChg1d
-2,708.9%
ValChg1d
-2,552.7%
OBV
17,508,859
OBV_Chg3d
-126,407
2026-01-02
Close 133.0000
RSI14 / RSI2 / RSI7
58.5 / 3.3 / 44.1
StochRSI K / D
41.8 / 67.0
MACD / Sig / Hist
3.653 / 3.718 / -0.066
EMA20 / 60 / 120
132 / 127 / 127
ADX14 / ADX7
45.0 / 63.2
BBW
0.1582
ATR14_n
0.0203
CCI20
18.3
VolChg1d
11,251.3%
ValChg1d
10,820.7%
OBV
17,384,556
OBV_Chg3d
-187,054
