Abaxx Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	71,952
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	1.96%	22,547
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
Dec 8, 2025	45.60	46.50	41.79	41.79	41.79	-11.09%	86,014
Dec 5, 2025	49.93	51.00	46.40	47.00	47.00	-5.87%	50,666
Dec 4, 2025	51.49	51.95	46.67	49.93	49.93	-3.89%	66,925
Dec 3, 2025	56.47	56.47	50.69	51.95	51.95	-6.88%	60,414
Dec 2, 2025	56.58	57.10	55.14	55.79	55.79	-1.27%	42,735
Dec 1, 2025	56.74	58.28	55.15	56.51	56.51	-0.67%	53,999
Nov 28, 2025	54.34	56.89	54.00	56.89	56.89	6.14%	22,403
Nov 27, 2025	54.81	54.82	53.21	53.60	53.60	-2.35%	18,219
Nov 26, 2025	54.51	59.48	52.00	54.89	54.89	3.57%	62,834
Nov 25, 2025	47.68	53.67	46.68	53.00	53.00	10.16%	51,035
Nov 24, 2025	46.49	48.36	45.50	48.11	48.11	3.48%	803,508
Nov 21, 2025	47.92	48.30	46.49	46.49	46.49	2.69%	44,125
Nov 20, 2025	44.76	48.50	43.88	45.27	45.27	0.62%	64,699
Nov 19, 2025	40.22	44.99	40.11	44.99	44.99	8.67%	56,821
Nov 18, 2025	39.65	41.40	37.57	41.40	41.40	4.20%	47,046
Nov 17, 2025	38.96	40.30	38.00	39.73	39.73	2.61%	40,761