Abaxx Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	17.81	19.80	17.77	19.80	19.80	11.42%	64,143
Aug 21, 2025	16.99	17.77	16.79	17.77	17.77	5.84%	71,797
Aug 20, 2025	16.35	16.79	16.10	16.79	16.79	2.38%	63,478
Aug 19, 2025	16.55	16.63	16.30	16.40	16.40	0.68%	55,998
Aug 18, 2025	16.25	16.50	16.07	16.29	16.29	1.43%	65,136
Aug 15, 2025	15.84	16.25	15.81	16.06	16.06	1.45%	34,069
Aug 14, 2025	15.60	15.86	15.50	15.83	15.83	2.00%	41,377
Aug 13, 2025	15.69	15.76	15.45	15.52	15.52	-0.83%	35,385
Aug 12, 2025	16.12	16.21	15.00	15.65	15.65	-2.25%	129,069
Aug 11, 2025	16.05	16.51	15.86	16.01	16.01	0.69%	107,444
Aug 8, 2025	15.55	16.85	15.55	15.90	15.90	2.78%	82,479
Aug 7, 2025	14.88	15.75	14.57	15.47	15.47	3.13%	78,611
Aug 6, 2025	13.05	15.00	12.97	15.00	15.00	15.38%	82,308
Aug 5, 2025	12.55	13.00	12.55	13.00	13.00	1.25%	47,429
Aug 1, 2025	12.83	12.84	12.32	12.84	12.84	1.10%	44,055
Jul 31, 2025	12.54	12.70	12.44	12.70	12.70	1.44%	15,194
Jul 30, 2025	12.59	12.64	12.25	12.52	12.52	1.54%	31,879
Jul 29, 2025	12.28	12.33	12.12	12.33	12.33	0.65%	27,398
Jul 28, 2025	11.80	12.25	11.79	12.25	12.25	-1.37%	29,696
Jul 25, 2025	12.39	12.42	11.70	12.42	12.42	0.65%	65,940
Jul 24, 2025	12.42	12.42	12.28	12.34	12.34	-0.64%	12,953
Jul 23, 2025	12.64	12.64	12.38	12.42	12.42	-0.24%	9,402
Jul 22, 2025	12.21	12.48	12.18	12.45	12.45	2.47%	25,263
Jul 21, 2025	12.06	12.30	12.04	12.15	12.15	0.66%	18,629
Jul 18, 2025	12.65	12.65	12.07	12.07	12.07	-3.90%	45,859
Jul 17, 2025	12.82	12.82	12.50	12.56	12.56	-1.72%	24,581
Jul 16, 2025	12.75	12.78	12.56	12.78	12.78	0.31%	11,468
Jul 15, 2025	12.90	12.90	12.54	12.74	12.74	-0.86%	48,774
Jul 14, 2025	13.00	13.00	12.55	12.85	12.85	0.55%	38,350
Jul 11, 2025	12.99	12.99	12.67	12.78	12.78	-1.62%	38,901
Jul 10, 2025	12.87	13.05	12.63	12.99	12.99	1.09%	31,656
Jul 9, 2025	12.97	12.97	12.74	12.85	12.85	-0.85%	29,704
Jul 8, 2025	13.00	13.02	12.74	12.96	12.96	-0.31%	39,326
Jul 7, 2025	13.21	13.25	12.65	13.00	13.00	-0.61%	40,917
Jul 4, 2025	13.12	13.12	12.95	13.08	13.08	0.62%	21,779
Jul 3, 2025	12.80	13.00	12.70	13.00	13.00	3.09%	51,883
Jul 2, 2025	12.50	12.83	12.50	12.61	12.61	0.08%	22,186
Jun 30, 2025	12.69	12.71	12.53	12.60	12.60	-0.63%	23,308
Jun 27, 2025	12.79	12.87	12.50	12.68	12.68	-0.94%	44,919
Jun 26, 2025	12.81	12.96	12.66	12.80	12.80	0.87%	59,456
Jun 25, 2025	12.62	12.87	12.50	12.69	12.69	1.93%	69,530
Jun 24, 2025	11.80	12.61	11.78	12.45	12.45	5.87%	83,952
Jun 23, 2025	11.85	11.85	11.71	11.76	11.76	0.09%	27,582
Jun 20, 2025	11.30	11.80	11.30	11.75	11.75	3.98%	89,601
Jun 19, 2025	11.08	11.30	11.08	11.30	11.30	1.35%	22,004
Jun 18, 2025	11.16	11.20	11.07	11.15	11.15	0.27%	28,298
Jun 17, 2025	11.16	11.17	10.84	11.12	11.12	0.18%	22,350
Jun 16, 2025	11.24	11.25	11.02	11.10	11.10	-1.33%	16,480
Jun 13, 2025	11.37	11.37	11.11	11.25	11.25	0.27%	12,169
Jun 12, 2025	11.50	11.50	11.05	11.22	11.22	-2.43%	34,081