AirBoss of America Corp. (ABSSF)
OTCMKTS · Delayed Price · Currency is USD
4.510
0.00 (0.00%)
Nov 9, 2026, 4:00 PM EST
ABSSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.51 | 5.31 | 4.51 | 4.51 | - | - | 2,737 |
| Nov 6, 2026 | 4.51 | 5.31 | 4.51 | 4.51 | - | - | 2,737 |
| Nov 5, 2026 | 5.01 | 5.31 | 4.51 | 4.51 | 4.51 | -6.43% | 2,758 |
| Nov 4, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 6.17% | 120 |
| Oct 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.33% | 120 |
| Oct 29, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 3.29% | 2,016 |
| Oct 27, 2026 | 4.44 | 4.44 | 4.41 | 4.41 | 4.41 | -1.12% | 1,150 |
| Oct 26, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.55% | 200 |
| Oct 23, 2026 | 4.64 | 4.64 | 4.53 | 4.53 | 4.53 | -6.43% | 201 |
| Oct 20, 2026 | 4.54 | 4.87 | 4.54 | 4.84 | 4.84 | -2.39% | 3,235 |
| Oct 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.12% | 120 |
| Oct 16, 2026 | 4.84 | 4.84 | 4.81 | 4.81 | 4.81 | -1.03% | 1,520 |
| Oct 15, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | 120 |
| Oct 14, 2026 | 4.84 | 4.84 | 4.63 | 4.82 | 4.82 | 3.21% | 7,881 |
| Oct 7, 2026 | 4.67 | 4.70 | 4.67 | 4.67 | 4.67 | -1.06% | 4,878 |
| Oct 6, 2026 | 4.67 | 4.72 | 4.67 | 4.72 | 4.72 | -3.67% | 2,602 |
| Oct 2, 2026 | 4.87 | 4.90 | 4.86 | 4.90 | 4.90 | -1.80% | 322 |
| Sep 29, 2026 | 5.12 | 5.12 | 4.99 | 4.99 | 4.99 | -3.11% | 700 |
| Sep 28, 2026 | 4.88 | 5.18 | 4.88 | 5.18 | 5.15 | 6.70% | 950 |
| Sep 24, 2026 | 4.86 | 4.86 | 4.85 | 4.85 | 4.83 | -4.72% | 600 |
| Sep 23, 2026 | 4.78 | 5.09 | 4.78 | 5.09 | 5.07 | 6.26% | 3,250 |
| Sep 22, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.77 | -2.34% | 500 |
| Sep 21, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.88 | -1.11% | 120 |
| Sep 18, 2026 | 4.79 | 4.96 | 4.79 | 4.96 | 4.94 | -1.00% | 2,300 |
| Sep 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.99 | -1.38% | 500 |
| Sep 16, 2026 | 5.04 | 5.08 | 5.04 | 5.08 | 5.06 | -5.49% | 600 |
| Sep 11, 2026 | 5.35 | 5.38 | 5.27 | 5.38 | 5.35 | -2.27% | 615 |
| Sep 10, 2026 | 5.41 | 5.50 | 5.41 | 5.50 | 5.47 | 1.36% | 6,244 |
| Sep 9, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.40 | -3.96% | 2,501 |
| Sep 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | 3.67% | 100 |
| Sep 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.42 | -0.09% | 1,020 |
| Sep 3, 2026 | 5.47 | 5.47 | 5.46 | 5.46 | 5.43 | -2.42% | 1,920 |
| Sep 2, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.56 | 3.71% | 1,620 |
| Sep 1, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.36 | -3.58% | 120 |
| Aug 31, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.56 | -0.89% | 106 |
| Aug 27, 2026 | 5.80 | 5.80 | 5.64 | 5.64 | 5.61 | -2.25% | 800 |
| Aug 26, 2026 | 5.77 | 5.78 | 5.77 | 5.77 | 5.74 | -3.83% | 2,020 |
| Aug 25, 2026 | 5.66 | 6.00 | 5.64 | 6.00 | 5.97 | 0.84% | 7,720 |
| Aug 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | -6.74% | 159 |
| Aug 21, 2026 | 6.50 | 6.50 | 6.35 | 6.38 | 6.35 | 2.08% | 842 |
| Aug 20, 2026 | 6.18 | 6.25 | 6.18 | 6.25 | 6.22 | 1.54% | 301 |
| Aug 19, 2026 | 6.13 | 6.25 | 6.10 | 6.16 | 6.13 | 1.74% | 2,475 |
| Aug 18, 2026 | 5.51 | 6.07 | 5.51 | 6.05 | 6.02 | 12.45% | 9,555 |
| Aug 14, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.35 | -0.37% | 152 |
| Aug 13, 2026 | 5.12 | 5.40 | 5.12 | 5.40 | 5.37 | 1.89% | 221 |
| Aug 12, 2026 | 5.30 | 5.30 | 5.29 | 5.30 | 5.27 | -1.49% | 700 |
| Aug 10, 2026 | 5.15 | 5.40 | 5.15 | 5.38 | 5.35 | 5.91% | 1,324 |
| Aug 7, 2026 | 5.03 | 5.09 | 5.03 | 5.08 | 5.06 | 3.08% | 500 |
| Aug 6, 2026 | 5.24 | 5.25 | 4.93 | 4.93 | 4.90 | 22.28% | 1,800 |
| Aug 4, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.01 | -23.38% | 500 |