Abaxx Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	42.82	43.10	40.11	40.60	40.60	-5.14%	25,406
Feb 19, 2026	42.20	42.80	41.29	42.80	42.80	0.47%	36,079
Feb 18, 2026	42.00	42.64	40.00	42.60	42.60	1.43%	63,264
Feb 17, 2026	42.50	43.10	40.18	42.00	42.00	-4.65%	57,722
Feb 13, 2026	42.60	44.05	41.29	44.05	44.05	3.57%	39,027
Feb 12, 2026	45.21	45.21	40.00	42.53	42.53	-5.49%	53,095
Feb 11, 2026	46.01	46.55	44.70	45.00	45.00	-1.83%	44,548
Feb 10, 2026	48.00	48.00	43.90	45.84	45.84	1.87%	49,708
Feb 9, 2026	44.15	45.50	42.00	45.00	45.00	4.65%	55,616
Feb 6, 2026	41.01	43.47	40.97	43.00	43.00	4.88%	53,330
Feb 5, 2026	39.00	41.00	38.18	41.00	41.00	2.53%	36,070
Feb 4, 2026	39.64	39.99	36.55	39.99	39.99	0.73%	96,775
Feb 3, 2026	39.90	42.11	38.94	39.70	39.70	1.79%	51,718
Feb 2, 2026	41.80	43.00	38.76	39.00	39.00	-6.70%	97,682
Jan 30, 2026	44.15	44.39	41.80	41.80	41.80	-5.32%	53,487
Jan 29, 2026	47.25	47.25	43.28	44.15	44.15	-4.02%	48,983
Jan 28, 2026	47.95	47.95	44.50	46.00	46.00	-0.65%	34,756
Jan 27, 2026	47.99	48.00	45.26	46.30	46.30	0.65%	22,990
Jan 26, 2026	48.49	49.26	45.67	46.00	46.00	-5.15%	33,045
Jan 23, 2026	49.05	49.05	46.95	48.50	48.50	1.74%	50,229
Jan 22, 2026	49.05	49.25	47.45	47.67	47.67	-2.81%	24,382
Jan 21, 2026	48.01	49.80	47.70	49.05	49.05	2.29%	23,710
Jan 20, 2026	48.10	48.77	47.45	47.95	47.95	-0.31%	19,842
Jan 19, 2026	49.75	49.75	48.10	48.10	48.10	-1.25%	13,738
Jan 16, 2026	49.99	50.73	47.45	48.71	48.71	1.58%	52,221
Jan 15, 2026	44.64	48.83	42.50	47.95	47.95	8.48%	48,034
Jan 14, 2026	44.20	46.00	43.33	44.20	44.20	2.34%	37,782
Jan 13, 2026	42.90	44.50	42.10	43.19	43.19	-0.71%	28,433
Jan 12, 2026	45.12	45.15	41.26	43.50	43.50	-3.46%	94,080
Jan 9, 2026	45.65	46.00	44.50	45.06	45.06	-0.97%	24,908
Jan 8, 2026	43.78	45.91	43.72	45.50	45.50	3.93%	15,720
Jan 7, 2026	47.40	48.01	41.83	43.78	43.78	-5.36%	75,058
Jan 6, 2026	48.22	48.79	46.05	46.26	46.26	-3.56%	26,386
Jan 5, 2026	50.39	50.52	47.53	47.97	47.97	-4.80%	48,206
Jan 2, 2026	51.99	52.00	48.50	50.39	50.39	-1.20%	34,147
Dec 31, 2025	51.29	52.22	49.30	51.00	51.00	-0.57%	25,447
Dec 30, 2025	53.00	53.00	50.22	51.29	51.29	-2.12%	18,352
Dec 29, 2025	52.33	52.99	51.00	52.40	52.40	-1.13%	15,464
Dec 24, 2025	52.48	53.00	51.75	53.00	53.00	2.40%	7,442
Dec 23, 2025	50.50	52.48	49.43	51.76	51.76	5.16%	22,635
Dec 22, 2025	46.50	50.82	46.50	49.22	49.22	6.10%	33,534
Dec 19, 2025	45.99	46.40	44.09	46.39	46.39	7.01%	22,547
Dec 18, 2025	44.09	44.66	42.51	43.35	43.35	-0.37%	26,832
Dec 17, 2025	45.52	45.96	42.73	43.51	43.51	-4.37%	53,705
Dec 16, 2025	46.89	46.89	45.37	45.50	45.50	-1.09%	16,411
Dec 15, 2025	46.88	48.59	45.73	46.00	46.00	-1.88%	34,562
Dec 12, 2025	45.35	47.85	45.35	46.88	46.88	3.88%	33,309
Dec 11, 2025	47.04	47.04	43.94	45.13	45.13	-3.98%	55,033
Dec 10, 2025	43.76	48.86	43.76	47.00	47.00	8.05%	78,294
Dec 9, 2025	41.00	43.50	40.70	43.50	43.50	4.09%	105,521