Abaxx Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	11.13	11.30	10.76	11.30	11.30	2.17%	21,769
Dec 19, 2024	10.45	11.06	10.45	11.06	11.06	1.10%	16,907
Dec 18, 2024	10.92	11.00	10.89	10.94	10.94	-0.27%	8,424
Dec 17, 2024	10.94	10.99	10.85	10.97	10.97	-0.72%	27,596
Dec 16, 2024	11.20	11.20	10.93	11.05	11.05	-1.34%	29,515
Dec 13, 2024	11.40	11.48	11.07	11.20	11.20	-0.88%	20,020
Dec 12, 2024	11.61	11.65	11.00	11.30	11.30	-3.00%	46,068
Dec 11, 2024	11.88	11.88	11.48	11.65	11.65	-1.35%	23,824
Dec 10, 2024	12.23	12.23	11.63	11.81	11.81	-3.51%	19,138
Dec 9, 2024	12.24	12.24	12.00	12.24	12.24	3.03%	11,995
Dec 6, 2024	12.32	12.32	11.81	11.88	11.88	-0.59%	23,342
Dec 5, 2024	12.10	12.10	11.94	11.95	11.95	-0.91%	37,401
Dec 4, 2024	12.41	12.41	11.80	12.06	12.06	-2.66%	19,074
Dec 3, 2024	12.46	12.47	12.10	12.39	12.39	-0.88%	19,846
Dec 2, 2024	12.34	12.50	12.17	12.50	12.50	2.21%	5,245
Nov 29, 2024	12.27	12.34	12.16	12.23	12.23	0.41%	30,110
Nov 28, 2024	12.11	12.18	11.90	12.18	12.18	1.92%	16,732
Nov 27, 2024	12.21	12.34	11.60	11.95	11.95	-1.73%	32,203
Nov 26, 2024	12.24	12.33	11.88	12.16	12.16	-1.86%	17,176
Nov 25, 2024	12.33	12.39	11.89	12.39	12.39	1.23%	20,831
Nov 22, 2024	11.86	12.24	11.80	12.24	12.24	0.33%	23,653
Nov 21, 2024	11.40	12.20	11.35	12.20	12.20	6.36%	21,819
Nov 20, 2024	12.19	12.26	11.47	11.47	11.47	-6.52%	24,393
Nov 19, 2024	12.55	12.55	12.11	12.27	12.27	-2.23%	24,209
Nov 18, 2024	12.80	12.80	12.40	12.55	12.55	-1.95%	18,015
Nov 15, 2024	12.54	12.90	12.54	12.80	12.80	0.39%	12,437
Nov 14, 2024	12.51	12.75	11.74	12.75	12.75	-	16,485
Nov 13, 2024	12.72	12.75	12.51	12.75	12.75	-1.24%	20,477
Nov 12, 2024	12.98	12.98	12.75	12.91	12.91	-0.69%	15,229
Nov 11, 2024	12.95	13.20	12.79	13.00	13.00	1.64%	28,157
Nov 8, 2024	12.88	13.02	12.79	12.79	12.79	-0.85%	20,215
Nov 7, 2024	12.45	12.90	12.27	12.90	12.90	3.86%	13,135
Nov 6, 2024	12.75	12.82	12.35	12.42	12.42	-0.64%	26,664
Nov 5, 2024	12.62	12.64	12.28	12.50	12.50	-	22,853
Nov 4, 2024	11.88	12.65	11.77	12.50	12.50	4.43%	74,281
Nov 1, 2024	11.26	11.97	11.26	11.97	11.97	6.40%	50,332
Oct 31, 2024	10.95	11.31	10.77	11.25	11.25	2.74%	30,846
Oct 30, 2024	10.76	10.95	10.64	10.95	10.95	1.77%	34,111
Oct 29, 2024	11.05	11.05	10.70	10.76	10.76	-2.18%	26,375
Oct 28, 2024	10.73	11.00	10.56	11.00	11.00	3.48%	26,743
Oct 25, 2024	10.88	10.88	10.57	10.63	10.63	-0.84%	19,666
Oct 24, 2024	10.60	10.72	10.34	10.72	10.72	1.13%	35,412
Oct 23, 2024	10.51	10.75	10.50	10.60	10.60	1.44%	34,256
Oct 22, 2024	10.05	10.45	10.05	10.45	10.45	10.00%	50,126
Oct 21, 2024	10.44	10.44	9.29	9.50	9.50	-4.52%	48,440
Oct 18, 2024	10.40	10.40	9.75	9.95	9.95	-4.05%	40,052
Oct 17, 2024	10.48	10.50	10.37	10.37	10.37	-0.38%	13,306
Oct 16, 2024	10.75	10.75	10.30	10.41	10.41	-0.67%	15,935
Oct 15, 2024	10.96	10.96	10.46	10.48	10.48	-4.38%	29,472
Oct 11, 2024	11.03	11.03	10.86	10.96	10.96	0.09%	24,216
Oct 10, 2024	11.13	11.15	10.95	10.95	10.95	-1.62%	11,244
Oct 9, 2024	11.14	11.17	11.12	11.13	11.13	0.27%	5,935
Oct 8, 2024	11.13	11.15	11.09	11.10	11.10	-0.36%	9,243
Oct 7, 2024	11.30	11.30	11.11	11.14	11.14	-3.47%	5,154
Oct 4, 2024	11.25	11.54	11.21	11.54	11.54	3.59%	22,362
Oct 3, 2024	11.05	11.20	10.93	11.14	11.14	1.74%	20,386
Oct 2, 2024	11.38	11.38	10.94	10.95	10.95	-3.10%	13,803
Oct 1, 2024	11.45	11.45	11.24	11.30	11.30	-0.44%	15,614
Sep 30, 2024	11.85	11.85	11.35	11.35	11.35	-1.30%	12,174
Sep 27, 2024	11.77	11.77	11.43	11.50	11.50	-2.46%	20,271
Sep 26, 2024	11.61	11.79	11.36	11.79	11.79	2.97%	47,554
Sep 25, 2024	11.40	11.45	11.36	11.45	11.45	0.88%	8,807
Sep 24, 2024	11.31	11.35	11.25	11.35	11.35	0.89%	31,747
Sep 23, 2024	11.20	11.25	11.20	11.25	11.25	0.45%	21,367
Sep 20, 2024	11.25	11.26	11.15	11.20	11.20	-0.44%	4,689
Sep 19, 2024	11.25	11.36	11.14	11.25	11.25	0.72%	81,644
Sep 18, 2024	11.31	11.33	11.13	11.17	11.17	-0.27%	19,426
Sep 17, 2024	11.20	11.20	11.12	11.20	11.20	0.45%	7,014
Sep 16, 2024	11.24	11.24	11.11	11.15	11.15	-0.71%	6,248
Sep 13, 2024	11.11	11.36	10.96	11.23	11.23	1.26%	34,432
Sep 12, 2024	11.01	11.10	10.97	11.09	11.09	0.82%	10,682
Sep 11, 2024	11.02	11.02	10.82	11.00	11.00	-0.09%	20,149
Sep 10, 2024	11.23	11.23	10.80	11.01	11.01	-0.18%	16,410
Sep 9, 2024	11.04	11.25	11.00	11.03	11.03	0.55%	30,078
Sep 6, 2024	11.00	11.09	10.90	10.97	10.97	-0.54%	19,798
Sep 5, 2024	11.15	11.20	10.92	11.03	11.03	0.46%	13,290
Sep 4, 2024	11.09	11.14	10.98	10.98	10.98	-0.45%	16,067
Sep 3, 2024	11.21	11.32	11.03	11.03	11.03	-1.16%	10,987
Aug 30, 2024	11.15	11.26	11.05	11.16	11.16	0.72%	5,961
Aug 29, 2024	11.23	11.30	11.08	11.08	11.08	-	14,218
Aug 28, 2024	11.05	11.17	10.93	11.08	11.08	0.73%	21,870
Aug 27, 2024	11.01	11.01	10.87	11.00	11.00	0.27%	27,637
Aug 26, 2024	11.05	11.10	10.82	10.97	10.97	-0.90%	35,829
Aug 23, 2024	11.09	11.10	10.92	11.07	11.07	0.54%	16,209
Aug 22, 2024	11.32	11.32	11.01	11.01	11.01	-2.74%	4,023
Aug 21, 2024	11.27	11.32	11.20	11.32	11.32	0.89%	27,591
Aug 20, 2024	11.38	11.38	11.21	11.22	11.22	-5.71%	15,122
Aug 19, 2024	11.28	11.90	11.11	11.90	11.90	4.85%	18,507
Aug 16, 2024	11.16	11.35	11.11	11.35	11.35	2.44%	20,889
Aug 15, 2024	11.21	11.28	11.00	11.08	11.08	-0.63%	23,481
Aug 14, 2024	11.21	11.21	10.84	11.15	11.15	0.18%	15,082
Aug 13, 2024	11.15	11.22	10.80	11.13	11.13	-1.85%	16,596
Aug 12, 2024	11.12	11.34	10.93	11.34	11.34	1.98%	18,500
Aug 9, 2024	11.25	11.43	11.05	11.12	11.12	-0.63%	13,363
Aug 8, 2024	11.33	11.41	11.19	11.19	11.19	-0.89%	16,528
Aug 7, 2024	11.22	11.29	11.18	11.29	11.29	1.71%	12,983
Aug 6, 2024	11.07	11.30	11.01	11.10	11.10	-1.68%	43,553
Aug 2, 2024	11.06	11.29	11.02	11.29	11.29	1.35%	17,706
Aug 1, 2024	11.16	11.37	11.07	11.14	11.14	-1.42%	16,977
Jul 31, 2024	11.12	11.35	10.90	11.30	11.30	2.63%	12,473