AirBoss of America Corp. (ABSSF)
OTCMKTS · Delayed Price · Currency is USD
4.950
+0.113 (2.33%)
Mar 6, 2026, 3:58 PM EST
AirBoss of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 3.21 | 3.21 | 3.17 | 3.17 | 3.15 | 6.26% | 756 |
| Dec 4, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.96 | 0.50% | 2,300 |
| Dec 3, 2025 | 2.98 | 2.98 | 2.97 | 2.97 | 2.95 | 1.99% | 1,865 |
| Dec 2, 2025 | 2.89 | 2.91 | 2.89 | 2.91 | 2.89 | -9.22% | 360 |
| Dec 1, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.19 | 8.08% | 150 |
| Nov 26, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.95 | -0.67% | 3,072 |
| Nov 20, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.97 | -1.32% | 310 |
| Nov 18, 2025 | 2.98 | 3.03 | 2.98 | 3.03 | 3.01 | -3.81% | 1,260 |
| Nov 17, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.13 | 1.94% | 254 |
| Nov 14, 2025 | 3.11 | 3.11 | 3.05 | 3.09 | 3.07 | -1.44% | 1,820 |
| Nov 12, 2025 | 2.99 | 3.14 | 2.99 | 3.14 | 3.11 | 5.91% | 2,250 |
| Nov 11, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.94 | 3.82% | 14,480 |
| Nov 10, 2025 | 2.86 | 2.86 | 2.84 | 2.85 | 2.83 | 4.05% | 2,713 |
| Nov 7, 2025 | 2.97 | 2.97 | 2.73 | 2.74 | 2.72 | -10.22% | 8,873 |
| Nov 5, 2025 | 3.11 | 3.11 | 2.99 | 3.05 | 3.03 | 0.07% | 5,665 |