AirBoss of America Corp. (ABSSF)
OTCMKTS · Delayed Price · Currency is USD
3.750
+0.020 (0.54%)
Oct 3, 2025, 3:40 PM EDT
AirBoss of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.71 | 3.75 | 3.71 | 3.75 | 3.75 | 0.54% | 5,248 |
| Oct 2, 2025 | 3.66 | 3.73 | 3.66 | 3.73 | 3.73 | -0.27% | 3,620 |
| Oct 1, 2025 | 3.62 | 3.74 | 3.58 | 3.74 | 3.74 | -1.32% | 15,000 |
| Sep 30, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 130 |
| Sep 29, 2025 | 3.62 | 3.79 | 3.60 | 3.79 | 3.79 | -1.04% | 9,000 |
| Sep 26, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.81 | 0.98% | 1,251 |
| Sep 25, 2025 | 3.67 | 3.84 | 3.67 | 3.79 | 3.77 | 2.24% | 16,700 |
| Sep 24, 2025 | 3.68 | 3.71 | 3.68 | 3.71 | 3.69 | -4.87% | 812 |
| Sep 23, 2025 | 3.98 | 3.98 | 3.90 | 3.90 | 3.87 | -0.05% | 6,659 |
| Sep 22, 2025 | 3.76 | 3.90 | 3.73 | 3.90 | 3.88 | 0.18% | 39,120 |
| Sep 19, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.87 | - | 20 |
| Sep 18, 2025 | 3.76 | 3.92 | 3.76 | 3.90 | 3.87 | 3.04% | 13,574 |
| Sep 17, 2025 | 3.82 | 3.82 | 3.78 | 3.78 | 3.76 | -3.08% | 10,231 |
| Sep 16, 2025 | 3.55 | 3.90 | 3.55 | 3.90 | 3.87 | 4.00% | 37,120 |
| Sep 15, 2025 | 3.80 | 3.80 | 3.67 | 3.75 | 3.73 | -1.32% | 33,570 |
| Sep 12, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.78 | - | 5,910 |
| Sep 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | -2.06% | 1,800 |
| Sep 10, 2025 | 3.77 | 3.88 | 3.77 | 3.88 | 3.85 | 2.11% | 11,580 |
| Sep 9, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | - | 20 |
| Sep 8, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.78 | -0.73% | 3,292 |
| Sep 5, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.80 | - | 30 |
| Sep 4, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.80 | 0.74% | 1,306 |
| Sep 3, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.78 | - | 5,220 |
| Sep 2, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | - | 1,400 |
| Aug 29, 2025 | 3.77 | 3.80 | 3.77 | 3.80 | 3.78 | - | 910 |
| Aug 28, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | - | - |
| Aug 27, 2025 | 3.80 | 3.82 | 3.80 | 3.80 | 3.78 | - | 3,706 |
| Aug 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | - | - |
| Aug 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | - | 20 |
| Aug 22, 2025 | 3.75 | 3.80 | 3.71 | 3.80 | 3.78 | - | 16,500 |
| Aug 21, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.78 | - | - |
| Aug 20, 2025 | 3.74 | 3.80 | 3.72 | 3.80 | 3.78 | - | 24,356 |
| Aug 19, 2025 | 3.80 | 3.81 | 3.80 | 3.80 | 3.78 | -1.68% | 4,030 |
| Aug 18, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.84 | 3.76% | 210 |
| Aug 15, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.70 | - | - |
| Aug 14, 2025 | 3.79 | 3.79 | 3.73 | 3.73 | 3.70 | -0.08% | 1,770 |
| Aug 13, 2025 | 3.59 | 3.73 | 3.57 | 3.73 | 3.70 | -1.38% | 7,444 |
| Aug 12, 2025 | 3.62 | 3.78 | 3.61 | 3.78 | 3.76 | -1.43% | 14,260 |
| Aug 11, 2025 | 3.87 | 3.87 | 3.84 | 3.84 | 3.81 | 0.39% | 5,760 |
| Aug 8, 2025 | 3.80 | 3.95 | 3.80 | 3.82 | 3.80 | 0.53% | 52,074 |
| Aug 7, 2025 | 3.53 | 3.85 | 3.53 | 3.80 | 3.78 | 4.80% | 43,758 |
| Aug 6, 2025 | 3.71 | 3.85 | 3.63 | 3.63 | 3.60 | -0.98% | 22,437 |
| Aug 5, 2025 | 3.50 | 3.67 | 3.42 | 3.66 | 3.64 | -2.86% | 61,075 |
| Aug 4, 2025 | 4.03 | 4.03 | 3.77 | 3.77 | 3.75 | 7.56% | 1,930 |
| Aug 1, 2025 | 3.60 | 3.68 | 3.50 | 3.51 | 3.48 | -2.37% | 36,274 |
| Jul 31, 2025 | 3.56 | 3.59 | 3.54 | 3.59 | 3.57 | -1.91% | 5,100 |
| Jul 30, 2025 | 3.63 | 3.67 | 3.61 | 3.66 | 3.64 | 0.27% | 16,560 |
| Jul 29, 2025 | 3.67 | 3.67 | 3.65 | 3.65 | 3.63 | -0.54% | 8,260 |
| Jul 28, 2025 | 3.66 | 3.72 | 3.64 | 3.67 | 3.65 | - | 20,600 |
| Jul 25, 2025 | 3.59 | 3.68 | 3.59 | 3.67 | 3.65 | - | 30,123 |