AirBoss of America Corp. (ABSSF)
OTCMKTS · Delayed Price · Currency is USD
5.22
+0.65 (14.22%)
Jul 24, 2026, 12:05 PM EST
ABSSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.36% | 3,200 |
| Jun 29, 2026 | 4.74 | 4.74 | 4.70 | 4.74 | 4.71 | -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 | 4.71 | -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 |
| Jun 2, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.40 | -1.36% | 153 |
| Jun 1, 2026 | 5.40 | 5.51 | 5.40 | 5.51 | 5.48 | 3.09% | 1,927 |
| May 29, 2026 | 5.45 | 5.45 | 5.34 | 5.34 | 5.31 | -4.81% | 9,260 |
| May 26, 2026 | 5.08 | 5.74 | 5.06 | 5.61 | 5.58 | 10.16% | 6,826 |
| May 22, 2026 | 4.99 | 5.12 | 4.99 | 5.09 | 5.06 | -1.17% | 3,308 |
| May 21, 2026 | 5.22 | 5.22 | 5.15 | 5.15 | 5.13 | -1.47% | 5,820 |
| May 19, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.20 | -1.17% | 1,721 |
| May 18, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.26 | 1.57% | 1,501 |
| May 15, 2026 | 5.31 | 5.31 | 5.17 | 5.21 | 5.18 | -4.58% | 4,220 |
| May 14, 2026 | 5.34 | 5.46 | 5.34 | 5.46 | 5.43 | -2.67% | 5,221 |
| May 12, 2026 | 5.71 | 5.71 | 5.61 | 5.61 | 5.58 | -2.60% | 2,592 |
| May 11, 2026 | 6.32 | 6.63 | 5.76 | 5.76 | 5.73 | -2.04% | 6,920 |
| May 8, 2026 | 5.43 | 6.00 | 5.43 | 5.88 | 5.85 | 3.34% | 10,495 |
| May 7, 2026 | 5.28 | 5.69 | 5.25 | 5.69 | 5.66 | 11.13% | 10,720 |
| May 6, 2026 | 5.01 | 5.12 | 5.01 | 5.12 | 5.09 | 1.99% | 5,913 |
| May 5, 2026 | 4.81 | 5.02 | 4.81 | 5.02 | 4.99 | 0.40% | 6,800 |
| May 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | 1.40% | 620 |
| May 1, 2026 | 5.06 | 5.06 | 4.87 | 4.93 | 4.90 | -3.88% | 17,220 |
| Apr 30, 2026 | 5.12 | 5.13 | 5.12 | 5.13 | 5.10 | 1.18% | 1,100 |
| Apr 29, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.04 | -1.55% | 240 |
| Apr 28, 2026 | 5.14 | 5.15 | 5.14 | 5.15 | 5.12 | -3.38% | 1,520 |
| Apr 22, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.30 | 0.76% | 1,077 |
| Apr 21, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.26 | 2.72% | 1,170 |