AirBoss of America Corp. (ABSSF)
OTCMKTS · Delayed Price · Currency is USD
5.47
+0.30 (5.73%)
At close: Mar 27, 2026
ABSSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.50 | 5.52 | 5.44 | 5.47 | 5.47 | 5.73% | 1,786 |
| Mar 26, 2026 | 5.10 | 5.17 | 5.04 | 5.17 | 5.17 | 3.40% | 5,828 |
| Mar 25, 2026 | 5.00 | 5.00 | 4.92 | 5.00 | 5.00 | 4.95% | 3,530 |
| Mar 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.08% | 195 |
| Mar 23, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | 1.28% | 1,317 |
| Mar 20, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.84% | 680 |
| Mar 19, 2026 | 4.72 | 4.74 | 4.67 | 4.74 | 4.74 | -0.61% | 4,150 |
| Mar 18, 2026 | 4.80 | 4.80 | 4.76 | 4.77 | 4.77 | -2.19% | 18,584 |
| Mar 17, 2026 | 4.85 | 4.88 | 4.85 | 4.88 | 4.88 | 1.58% | 408 |
| Mar 16, 2026 | 4.77 | 4.80 | 4.77 | 4.80 | 4.80 | -2.24% | 3,669 |
| Mar 12, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 3.48% | 140 |
| Mar 11, 2026 | 4.79 | 4.79 | 4.75 | 4.75 | 4.75 | -1.33% | 7,127 |
| Mar 10, 2026 | 4.67 | 4.81 | 4.67 | 4.81 | 4.81 | 2.32% | 700 |
| Mar 9, 2026 | 4.88 | 4.88 | 4.70 | 4.70 | 4.70 | -5.05% | 3,116 |
| Mar 6, 2026 | 4.90 | 5.04 | 4.90 | 4.95 | 4.95 | 2.32% | 2,949 |
| Mar 5, 2026 | 4.47 | 4.86 | 4.47 | 4.84 | 4.84 | 9.09% | 3,850 |
| Mar 4, 2026 | 4.43 | 4.45 | 4.39 | 4.44 | 4.44 | 0.80% | 10,564 |
| Mar 3, 2026 | 4.41 | 4.41 | 4.37 | 4.40 | 4.40 | -1.57% | 4,987 |
| Mar 2, 2026 | 4.47 | 4.48 | 4.36 | 4.47 | 4.47 | -0.67% | 1,670 |
| Feb 27, 2026 | 4.47 | 4.50 | 4.47 | 4.50 | 4.50 | 3.45% | 1,200 |
| Feb 26, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.16% | 376 |
| Feb 24, 2026 | 4.22 | 4.30 | 4.22 | 4.30 | 4.30 | 10.26% | 742 |
| Feb 18, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 5.98% | 1,580 |
| Feb 17, 2026 | 3.68 | 3.71 | 3.68 | 3.68 | 3.68 | 0.27% | 2,261 |
| Feb 13, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.27% | 1,714 |
| Feb 12, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.49% | 106 |
| Feb 11, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.66% | 6,870 |
| Feb 9, 2026 | 3.53 | 3.55 | 3.53 | 3.55 | 3.55 | -1.25% | 337 |
| Feb 6, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.08% | 1,545 |
| Feb 3, 2026 | 3.61 | 3.61 | 3.59 | 3.59 | 3.59 | 5.00% | 4,160 |
| Feb 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.90% | 1,840 |
| Jan 27, 2026 | 3.46 | 3.46 | 3.45 | 3.45 | 3.45 | -0.92% | 4,059 |
| Jan 23, 2026 | 3.47 | 3.48 | 3.47 | 3.48 | 3.48 | 0.93% | 6,800 |
| Jan 22, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.09% | 2,800 |
| Jan 21, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.46% | 300 |
| Jan 20, 2026 | 3.53 | 3.54 | 3.53 | 3.54 | 3.54 | 1.72% | 1,865 |
| Jan 15, 2026 | 3.27 | 3.48 | 3.27 | 3.48 | 3.48 | -0.29% | 430 |
| Jan 13, 2026 | 3.46 | 3.49 | 3.46 | 3.49 | 3.49 | -0.29% | 5,000 |
| Jan 12, 2026 | 3.50 | 3.51 | 3.50 | 3.50 | 3.50 | - | 430 |
| Jan 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.74% | 102 |
| Jan 7, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 1.77% | 2,414 |
| Jan 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.86% | 280 |
| Jan 5, 2026 | 3.45 | 3.63 | 3.41 | 3.47 | 3.47 | 1.46% | 26,894 |
| Jan 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.88% | 13,000 |
| Dec 31, 2025 | 3.38 | 3.39 | 3.38 | 3.39 | 3.39 | 3.04% | 5,571 |
| Dec 29, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.27 | -0.18% | 200 |
| Dec 19, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.27 | 0.86% | 180 |
| Dec 18, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.24 | -0.37% | 270 |
| Dec 16, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.26 | 4.33% | 520 |
| Dec 9, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.12 | -0.95% | 7,250 |