AirBoss of America Corp. (ABSSF)
OTCMKTS · Delayed Price · Currency is USD
5.65
+0.20 (3.67%)
Sep 8, 2026, 11:23 AM EST
ABSSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 3.67% | 100 |
| Sep 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.09% | 1,020 |
| Sep 3, 2026 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | -2.42% | 1,920 |
| Sep 2, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 3.71% | 1,620 |
| Sep 1, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -3.58% | 120 |
| Aug 31, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | -0.89% | 106 |
| Aug 27, 2026 | 5.80 | 5.80 | 5.64 | 5.64 | 5.64 | -2.25% | 800 |
| Aug 26, 2026 | 5.77 | 5.78 | 5.77 | 5.77 | 5.77 | -3.83% | 2,020 |
| Aug 25, 2026 | 5.66 | 6.00 | 5.64 | 6.00 | 6.00 | 0.84% | 7,720 |
| Aug 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -6.74% | 159 |
| Aug 21, 2026 | 6.50 | 6.50 | 6.35 | 6.38 | 6.38 | 2.08% | 842 |
| Aug 20, 2026 | 6.18 | 6.25 | 6.18 | 6.25 | 6.25 | 1.54% | 301 |
| Aug 19, 2026 | 6.13 | 6.25 | 6.10 | 6.16 | 6.16 | 1.74% | 2,475 |
| Aug 18, 2026 | 5.51 | 6.07 | 5.51 | 6.05 | 6.05 | 12.45% | 9,555 |
| Aug 14, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.37% | 152 |
| Aug 13, 2026 | 5.12 | 5.40 | 5.12 | 5.40 | 5.40 | 1.89% | 221 |
| Aug 12, 2026 | 5.30 | 5.30 | 5.29 | 5.30 | 5.30 | -1.49% | 700 |
| Aug 10, 2026 | 5.15 | 5.40 | 5.15 | 5.38 | 5.38 | 5.91% | 1,324 |
| Aug 7, 2026 | 5.03 | 5.09 | 5.03 | 5.08 | 5.08 | 3.08% | 500 |
| Aug 6, 2026 | 5.24 | 5.25 | 4.93 | 4.93 | 4.93 | 22.28% | 1,800 |
| Aug 4, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -23.38% | 500 |
| Jul 30, 2026 | 5.04 | 5.26 | 5.04 | 5.26 | 5.26 | 0.77% | 1,129 |
| Jul 24, 2026 | 5.04 | 5.22 | 5.04 | 5.22 | 5.22 | 14.34% | 520 |
| Jul 22, 2026 | 4.56 | 4.58 | 4.56 | 4.57 | 4.57 | 2.13% | 7,975 |
| Jul 21, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.54% | 100 |
| Jul 20, 2026 | 4.64 | 4.64 | 4.54 | 4.54 | 4.54 | -2.99% | 205 |
| Jul 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 230 |
| Jul 16, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | 800 |
| Jul 15, 2026 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | -2.13% | 200 |
| Jul 14, 2026 | 4.72 | 4.82 | 4.72 | 4.82 | 4.82 | -1.98% | 499 |
| Jul 10, 2026 | 4.90 | 4.95 | 4.90 | 4.92 | 4.92 | 2.37% | 1,100 |
| Jul 7, 2026 | 4.72 | 4.81 | 4.72 | 4.81 | 4.81 | -0.49% | 3,306 |
| Jul 6, 2026 | 4.80 | 4.90 | 4.73 | 4.83 | 4.83 | -2.62% | 2,608 |
| Jul 2, 2026 | 4.80 | 4.96 | 4.80 | 4.96 | 4.96 | 0.81% | 3,100 |
| Jun 30, 2026 | 4.74 | 4.92 | 4.74 | 4.92 | 4.92 | 4.35% | 3,200 |
| Jun 29, 2026 | 4.74 | 4.74 | 4.70 | 4.74 | 4.72 | -3.07% | 1,116 |
| Jun 26, 2026 | 4.89 | 4.89 | 4.85 | 4.89 | 4.86 | 0.29% | 1,110 |
| Jun 25, 2026 | 4.85 | 4.88 | 4.77 | 4.88 | 4.85 | 2.87% | 1,100 |
| Jun 24, 2026 | 4.86 | 4.86 | 4.73 | 4.74 | 4.72 | -1.37% | 3,092 |
| Jun 23, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.78 | -2.91% | 1,300 |
| Jun 18, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.92 | 0.75% | 103 |
| Jun 17, 2026 | 5.04 | 5.04 | 4.91 | 4.91 | 4.89 | -2.52% | 3,014 |
| Jun 16, 2026 | 4.96 | 5.04 | 4.96 | 5.04 | 5.01 | - | 200 |
| Jun 15, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.01 | 3.70% | 1,220 |
| Jun 12, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.83 | -0.21% | 120 |
| Jun 11, 2026 | 4.99 | 4.99 | 4.87 | 4.87 | 4.84 | -1.62% | 700 |
| Jun 10, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.92 | 2.06% | 507 |
| Jun 9, 2026 | 5.01 | 5.01 | 4.82 | 4.85 | 4.82 | -5.83% | 11,202 |
| Jun 8, 2026 | 5.05 | 5.15 | 4.98 | 5.15 | 5.12 | -2.46% | 16,383 |
| Jun 4, 2026 | 5.28 | 5.28 | 5.26 | 5.28 | 5.25 | -2.76% | 1,101 |