AirBoss of America Corp. (ABSSF)
OTCMKTS · Delayed Price · Currency is USD
3.505
-0.085 (-2.37%)
Aug 1, 2025, 1:28 PM EDT
AirBoss of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.68 | 3.68 | 3.50 | 3.51 | - | -2.37% | 300 |
| Jul 31, 2025 | 3.56 | 3.59 | 3.54 | 3.59 | 3.59 | -1.91% | 5,100 |
| Jul 30, 2025 | 3.63 | 3.67 | 3.61 | 3.66 | 3.66 | 0.27% | 16,560 |
| Jul 29, 2025 | 3.67 | 3.67 | 3.65 | 3.65 | 3.65 | -0.54% | 8,260 |
| Jul 28, 2025 | 3.66 | 3.72 | 3.64 | 3.67 | 3.67 | - | 20,600 |
| Jul 25, 2025 | 3.59 | 3.68 | 3.59 | 3.67 | 3.67 | - | 30,123 |
| Jul 24, 2025 | 3.63 | 3.70 | 3.63 | 3.67 | 3.67 | 4.56% | 24,205 |
| Jul 23, 2025 | 3.52 | 3.53 | 3.51 | 3.51 | 3.51 | -3.57% | 780 |
| Jul 22, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | -1.36% | 7,035 |
| Jul 21, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 7.11% | 270 |
| Jul 18, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 40 |
| Jul 17, 2025 | 3.44 | 3.45 | 3.41 | 3.45 | 3.45 | 3.77% | 1,560 |
| Jul 16, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 30 |
| Jul 15, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 43 |
| Jul 14, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | 110 |
| Jul 11, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -3.77% | 520 |
| Jul 10, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 20 |
| Jul 9, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 210 |
| Jul 8, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 30 |
| Jul 7, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 30 |
| Jul 3, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 20 |
| Jul 2, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 20 |
| Jul 1, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 67 |
| Jun 30, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.68% | 200 |
| Jun 27, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.34 | - | 33 |
| Jun 26, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.34 | - | 167 |
| Jun 25, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.34 | - | 20 |
| Jun 24, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.34 | - | 370 |
| Jun 23, 2025 | 3.37 | 3.37 | 3.36 | 3.36 | 3.34 | -1.47% | 500 |
| Jun 20, 2025 | 3.42 | 3.42 | 3.41 | 3.41 | 3.39 | -1.16% | 470 |
| Jun 18, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.43 | - | 20 |
| Jun 17, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.43 | -4.70% | 355 |
| Jun 16, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.59 | - | 40 |
| Jun 13, 2025 | 3.47 | 3.62 | 3.47 | 3.62 | 3.59 | 4.62% | 2,140 |
| Jun 12, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.44 | - | 35 |
| Jun 11, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.44 | - | 110 |
| Jun 10, 2025 | 3.41 | 3.52 | 3.41 | 3.46 | 3.44 | 4.53% | 17,664 |
| Jun 9, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.29 | - | 90 |
| Jun 6, 2025 | 3.25 | 3.31 | 3.25 | 3.31 | 3.29 | 4.85% | 1,370 |
| Jun 5, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.13 | - | 30 |
| Jun 4, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.13 | - | 30 |
| Jun 3, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.13 | - | 40 |
| Jun 2, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.13 | - | 100 |
| May 30, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.13 | - | 70 |
| May 29, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.13 | - | - |
| May 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.13 | 0.22% | 1,000 |
| May 27, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.13 | -0.63% | 150 |
| May 23, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.15 | - | - |
| May 22, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.15 | - | 100 |
| May 21, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.15 | -3.94% | 315 |