Abaxx Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	44.76	48.84	42.05	45.84	45.84	3.97%	182,386
Jun 11, 2026	42.78	45.77	36.00	44.09	44.09	1.36%	524,638
Jun 10, 2026	46.19	47.04	43.01	43.50	43.50	-6.09%	167,517
Jun 9, 2026	48.26	51.50	46.01	46.32	46.32	-4.00%	108,404
Jun 8, 2026	48.51	50.87	47.60	48.25	48.25	0.04%	116,673
Jun 5, 2026	49.33	50.20	47.75	48.23	48.23	-3.91%	97,330
Jun 4, 2026	50.74	51.67	49.21	50.19	50.19	1.89%	68,490
Jun 3, 2026	54.50	54.85	48.97	49.26	49.26	-7.93%	166,995
Jun 2, 2026	58.00	58.79	53.27	53.50	53.50	-8.86%	176,759
Jun 1, 2026	58.26	59.74	57.01	58.70	58.70	1.21%	63,222
May 29, 2026	57.39	58.27	56.50	58.00	58.00	1.05%	127,318
May 28, 2026	55.80	58.56	55.45	57.40	57.40	3.42%	85,713
May 27, 2026	61.00	61.00	55.05	55.50	55.50	-10.48%	230,128
May 26, 2026	60.28	64.00	59.92	62.00	62.00	2.97%	58,990
May 25, 2026	62.00	63.00	58.52	60.21	60.21	1.55%	16,930
May 22, 2026	60.50	63.51	59.00	59.29	59.29	-9.47%	52,670
May 20, 2026	69.00	69.99	64.00	65.49	65.49	-0.02%	99,233
May 19, 2026	55.99	72.30	55.99	65.50	65.50	21.30%	231,087
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