Abaxx Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	37.49	40.00	36.44	38.72	38.72	-1.35%	132,210
Nov 13, 2025	42.38	42.43	38.06	39.25	39.25	-7.30%	83,730
Nov 12, 2025	43.00	43.00	41.63	42.34	42.34	0.33%	43,593
Nov 11, 2025	43.05	43.05	41.74	42.20	42.20	-1.97%	59,380
Nov 10, 2025	44.99	44.99	41.44	43.05	43.05	-2.18%	73,953
Nov 7, 2025	45.00	46.70	43.21	44.01	44.01	-2.20%	53,243
Nov 6, 2025	46.21	46.63	44.44	45.00	45.00	-2.17%	87,897
Nov 5, 2025	40.49	46.92	40.44	46.00	46.00	13.02%	95,869
Nov 4, 2025	41.04	41.15	39.36	40.70	40.70	-1.19%	55,130
Nov 3, 2025	44.00	44.00	39.50	41.19	41.19	3.08%	105,625
Oct 31, 2025	31.80	41.79	31.80	39.96	39.96	22.58%	195,517
Oct 30, 2025	33.36	33.41	31.87	32.60	32.60	-1.36%	65,670
Oct 29, 2025	33.65	34.12	31.26	33.05	33.05	-1.78%	76,732
Oct 28, 2025	34.20	34.20	33.34	33.65	33.65	0.42%	47,520
Oct 27, 2025	34.37	34.65	33.40	33.51	33.51	-2.81%	48,731
Oct 24, 2025	33.88	34.48	33.50	34.48	34.48	2.68%	22,664
Oct 23, 2025	33.99	34.00	33.45	33.58	33.58	-0.91%	76,806
Oct 22, 2025	34.25	34.86	33.00	33.89	33.89	-1.05%	80,686
Oct 21, 2025	34.52	34.52	32.64	34.25	34.25	0.68%	54,576
Oct 20, 2025	34.88	35.00	33.58	34.02	34.02	-2.80%	43,244
Oct 17, 2025	34.34	35.00	33.05	35.00	35.00	2.04%	38,878
Oct 16, 2025	34.74	34.90	32.21	34.30	34.30	-1.72%	136,792
Oct 15, 2025	34.99	35.59	34.16	34.90	34.90	-0.26%	73,125
Oct 14, 2025	34.24	35.67	34.11	34.99	34.99	2.16%	90,830
Oct 10, 2025	34.71	34.94	33.90	34.25	34.25	-1.30%	42,362
Oct 9, 2025	34.51	34.70	34.10	34.70	34.70	0.58%	56,355
Oct 8, 2025	34.70	34.70	33.50	34.50	34.50	-0.58%	93,389
Oct 7, 2025	34.88	35.00	33.41	34.70	34.70	-0.20%	139,099