Abaxx Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	57.70	57.70	53.65	54.00	54.00	-6.90%	66,339
May 14, 2026	56.00	59.29	55.50	58.00	58.00	4.60%	117,659
May 13, 2026	55.00	55.80	54.15	55.45	55.45	1.09%	17,413
May 12, 2026	55.44	55.45	53.50	54.85	54.85	1.78%	29,480
May 11, 2026	54.50	56.49	53.89	53.89	53.89	0.11%	37,228
May 8, 2026	52.50	54.59	50.39	53.83	53.83	7.06%	50,148
May 7, 2026	52.02	52.17	50.28	50.28	50.28	-1.45%	37,499
May 6, 2026	56.75	56.75	50.35	51.02	51.02	-2.35%	50,717
May 5, 2026	54.57	54.58	52.00	52.25	52.25	-3.24%	32,232
May 4, 2026	56.95	57.00	53.50	54.00	54.00	-2.16%	27,643
May 1, 2026	57.37	58.50	54.74	55.19	55.19	-2.32%	32,928
Apr 30, 2026	57.25	58.00	55.07	56.50	56.50	-0.88%	31,194
Apr 29, 2026	56.90	58.40	55.08	57.00	57.00	1.24%	32,545
Apr 28, 2026	55.10	56.69	55.00	56.30	56.30	2.83%	45,651
Apr 27, 2026	53.97	55.00	52.32	54.75	54.75	3.69%	28,376
Apr 24, 2026	54.00	54.23	52.58	52.80	52.80	-2.04%	26,362
Apr 23, 2026	53.11	54.95	52.27	53.90	53.90	4.13%	35,756
Apr 22, 2026	50.20	53.86	49.22	51.76	51.76	5.65%	51,746
Apr 21, 2026	49.88	50.70	48.99	48.99	48.99	-2.41%	18,930
Apr 20, 2026	51.82	52.23	48.50	50.20	50.20	-3.13%	36,108
Apr 17, 2026	53.00	54.80	51.71	51.82	51.82	-2.23%	34,480
Apr 16, 2026	55.93	55.93	52.17	53.00	53.00	-5.34%	38,044
Apr 15, 2026	55.99	58.25	54.27	55.99	55.99	0.72%	18,735
Apr 14, 2026	58.23	58.25	53.92	55.59	55.59	-4.53%	63,757
Apr 13, 2026	56.77	58.42	56.60	58.23	58.23	2.88%	47,008
Apr 10, 2026	56.80	57.37	55.85	56.60	56.60	-0.09%	12,476
Apr 9, 2026	57.99	58.00	55.30	56.65	56.65	-0.39%	37,451
Apr 8, 2026	57.95	58.50	56.00	56.87	56.87	2.38%	56,571
Apr 7, 2026	53.55	58.40	52.74	55.55	55.55	3.83%	70,836
Apr 6, 2026	52.35	53.99	51.05	53.50	53.50	2.22%	28,092
Apr 2, 2026	51.70	54.99	50.51	52.34	52.34	1.24%	42,250
Apr 1, 2026	48.30	54.14	48.00	51.70	51.70	7.71%	69,337
Mar 31, 2026	44.74	48.00	44.74	48.00	48.00	6.10%	56,914
Mar 30, 2026	45.01	46.33	44.70	45.24	45.24	-2.08%	31,915
Mar 27, 2026	46.99	47.00	44.00	46.20	46.20	2.67%	60,996
Mar 26, 2026	46.00	48.50	44.50	45.00	45.00	-0.22%	77,535
Mar 25, 2026	43.50	45.33	43.00	45.10	45.10	11.28%	60,634
Mar 24, 2026	37.22	43.51	37.21	40.53	40.53	8.86%	94,986
Mar 23, 2026	38.30	39.00	37.23	37.23	37.23	-2.16%	21,694
Mar 20, 2026	36.74	39.60	36.31	38.05	38.05	3.42%	43,309
Mar 19, 2026	38.34	38.34	36.11	36.79	36.79	-4.39%	119,875
Mar 18, 2026	39.05	39.50	37.50	38.48	38.48	-0.98%	79,577
Mar 17, 2026	37.55	39.50	37.01	38.86	38.86	2.26%	26,325
Mar 16, 2026	34.70	39.62	34.70	38.00	38.00	9.51%	77,490
Mar 13, 2026	36.00	36.50	34.38	34.70	34.70	-4.46%	49,333
Mar 12, 2026	37.18	37.18	35.14	36.32	36.32	-3.15%	77,679
Mar 11, 2026	37.10	38.96	36.97	37.50	37.50	1.43%	61,919
Mar 10, 2026	38.95	38.95	36.00	36.97	36.97	-3.17%	49,191
Mar 9, 2026	38.99	39.04	36.12	38.18	38.18	-2.10%	39,714
Mar 6, 2026	37.81	40.31	37.10	39.00	39.00	-	66,536