Abaxx Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	39.90	39.90	37.22	39.00	39.00	-2.26%	57,947
Mar 4, 2026	40.38	40.53	39.05	39.90	39.90	-1.19%	78,326
Mar 3, 2026	41.95	42.11	40.00	40.38	40.38	-6.09%	56,139
Mar 2, 2026	42.75	43.03	40.56	43.00	43.00	1.78%	32,312
Feb 27, 2026	42.00	42.70	41.30	42.25	42.25	0.60%	69,439
Feb 26, 2026	43.63	43.93	41.75	42.00	42.00	-2.39%	46,128
Feb 25, 2026	43.60	44.54	42.72	43.03	43.03	0.23%	41,397
Feb 24, 2026	40.66	43.45	40.66	42.93	42.93	5.61%	32,742
Feb 23, 2026	41.30	41.85	39.68	40.65	40.65	0.12%	40,636
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