AirBoss of America Corp. (ABSSF)
OTCMKTS
· Delayed Price · Currency is USD
2.990
+0.070 (2.40%)
May 9, 2025, 3:44 PM EDT
AirBoss of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 2.50% | 1,235 |
| May 8, 2025 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | 1.04% | 5,650 |
| May 7, 2025 | 2.88 | 2.89 | 2.88 | 2.89 | 2.89 | 1.05% | 1,380 |
| May 6, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.06% | 100 |
| May 5, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | - |
| May 2, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | - | - |
| May 1, 2025 | 2.75 | 2.83 | 2.74 | 2.83 | 2.83 | 1.43% | 2,200 |
| Apr 30, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Apr 29, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 190 |
| Apr 28, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 200 |
| Apr 25, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 20 |
| Apr 24, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 6 |
| Apr 23, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 80 |
| Apr 22, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 50 |
| Apr 21, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Apr 17, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | 100 |
| Apr 16, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 3.33% | 3,050 |
| Apr 15, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 300 |
| Apr 14, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 50 |
| Apr 11, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 8.00% | 450 |
| Apr 10, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 106 |
| Apr 9, 2025 | 2.51 | 2.52 | 2.50 | 2.50 | 2.50 | -3.85% | 2,670 |
| Apr 8, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 8.79% | 193 |
| Apr 7, 2025 | 2.46 | 2.46 | 2.39 | 2.39 | 2.39 | -3.24% | 2,150 |
| Apr 4, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -6.08% | 2,082 |
| Apr 3, 2025 | 2.65 | 2.65 | 2.59 | 2.63 | 2.63 | -2.59% | 4,130 |
| Apr 2, 2025 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | 0.37% | 2,109 |
| Apr 1, 2025 | 2.66 | 2.69 | 2.66 | 2.69 | 2.69 | -2.22% | 1,400 |
| Mar 31, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 110 |
| Mar 28, 2025 | 2.67 | 2.80 | 2.67 | 2.75 | 2.73 | 3.42% | 13,250 |
| Mar 27, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.64 | - | - |
| Mar 26, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.64 | 0.15% | 823 |
| Mar 25, 2025 | 2.67 | 2.73 | 2.66 | 2.66 | 2.63 | 2.95% | 8,839 |
| Mar 24, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.56 | - | 1 |
| Mar 21, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.56 | 1.18% | 550 |
| Mar 20, 2025 | 2.56 | 2.56 | 2.55 | 2.55 | 2.53 | -0.97% | 2,500 |
| Mar 19, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.55 | -3.27% | 501 |
| Mar 18, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.64 | - | 50 |
| Mar 17, 2025 | 2.61 | 2.66 | 2.59 | 2.66 | 2.64 | 5.22% | 2,500 |
| Mar 14, 2025 | 2.51 | 2.54 | 2.51 | 2.53 | 2.51 | -1.94% | 3,029 |
| Mar 13, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.56 | - | - |
| Mar 12, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.56 | -0.77% | 800 |
| Mar 11, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.58 | -2.62% | 1,230 |
| Mar 10, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.65 | -7.61% | 2,050 |
| Mar 7, 2025 | 2.90 | 2.90 | 2.89 | 2.89 | 2.87 | 8.44% | 200 |
| Mar 6, 2025 | 2.65 | 2.67 | 2.65 | 2.67 | 2.64 | -3.79% | 2,366 |
| Mar 5, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.75 | - | 5 |
| Mar 4, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.75 | - | 50 |
| Mar 3, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.75 | -2.46% | 500 |
| Feb 28, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.82 | - | 30 |