AirBoss of America Corp. (ABSSF)
OTCMKTS · Delayed Price · Currency is USD
5.28
-0.15 (-2.76%)
At close: Jun 4, 2026
ABSSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 5.28 | 5.28 | 5.26 | 5.28 | 5.28 | -2.76% | 1,101 |
| Jun 2, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -1.36% | 153 |
| Jun 1, 2026 | 5.40 | 5.51 | 5.40 | 5.51 | 5.51 | 3.09% | 1,927 |
| May 29, 2026 | 5.45 | 5.45 | 5.34 | 5.34 | 5.34 | -4.81% | 9,260 |
| May 26, 2026 | 5.08 | 5.74 | 5.06 | 5.61 | 5.61 | 10.16% | 6,826 |
| May 22, 2026 | 4.99 | 5.12 | 4.99 | 5.09 | 5.09 | -1.17% | 3,308 |
| May 21, 2026 | 5.22 | 5.22 | 5.15 | 5.15 | 5.15 | -1.47% | 5,820 |
| May 19, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -1.17% | 1,721 |
| May 18, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.57% | 1,501 |
| May 15, 2026 | 5.31 | 5.31 | 5.17 | 5.21 | 5.21 | -4.58% | 4,220 |
| May 14, 2026 | 5.34 | 5.46 | 5.34 | 5.46 | 5.46 | -2.67% | 5,221 |
| May 12, 2026 | 5.71 | 5.71 | 5.61 | 5.61 | 5.61 | -2.60% | 2,492 |
| May 11, 2026 | 6.32 | 6.63 | 5.76 | 5.76 | 5.76 | -2.04% | 6,920 |
| May 8, 2026 | 5.43 | 6.00 | 5.43 | 5.88 | 5.88 | 3.34% | 10,495 |
| May 7, 2026 | 5.28 | 5.69 | 5.25 | 5.69 | 5.69 | 11.13% | 10,720 |
| May 6, 2026 | 5.01 | 5.12 | 5.01 | 5.12 | 5.12 | 1.99% | 5,913 |
| May 5, 2026 | 4.81 | 5.02 | 4.81 | 5.02 | 5.02 | 0.40% | 6,800 |
| May 4, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.40% | 620 |
| May 1, 2026 | 5.06 | 5.06 | 4.87 | 4.93 | 4.93 | -3.88% | 17,220 |
| Apr 30, 2026 | 5.12 | 5.13 | 5.12 | 5.13 | 5.13 | 1.18% | 1,100 |
| Apr 29, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.55% | 240 |
| Apr 28, 2026 | 5.14 | 5.15 | 5.14 | 5.15 | 5.15 | -3.38% | 1,520 |
| Apr 22, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.76% | 1,077 |
| Apr 21, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 2.72% | 1,170 |
| Apr 20, 2026 | 5.04 | 5.15 | 5.04 | 5.15 | 5.15 | -1.08% | 2,570 |
| Apr 17, 2026 | 5.20 | 5.21 | 5.19 | 5.21 | 5.21 | -3.05% | 2,378 |
| Apr 15, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | 8.48% | 700 |
| Apr 14, 2026 | 5.12 | 5.12 | 4.95 | 4.95 | 4.95 | -6.25% | 21,360 |
| Apr 13, 2026 | 5.71 | 5.71 | 5.24 | 5.28 | 5.28 | -9.74% | 8,998 |
| Apr 10, 2026 | 5.84 | 5.85 | 5.84 | 5.85 | 5.85 | -0.76% | 5,212 |
| Apr 9, 2026 | 5.60 | 5.99 | 5.60 | 5.90 | 5.90 | -0.42% | 3,041 |
| Apr 8, 2026 | 6.65 | 6.65 | 5.92 | 5.92 | 5.92 | -12.91% | 11,471 |
| Apr 7, 2026 | 6.95 | 7.13 | 6.80 | 6.80 | 6.80 | 4.09% | 11,858 |
| Apr 6, 2026 | 6.20 | 6.55 | 6.20 | 6.53 | 6.53 | 14.76% | 17,203 |
| Apr 2, 2026 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | -0.52% | 1,468 |
| Apr 1, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.61% | 1,661 |
| Mar 31, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 2.41% | 1,125 |
| Mar 30, 2026 | 5.69 | 5.74 | 5.64 | 5.65 | 5.62 | 3.27% | 13,115 |
| Mar 27, 2026 | 5.50 | 5.52 | 5.44 | 5.47 | 5.44 | 5.73% | 1,786 |
| Mar 26, 2026 | 5.10 | 5.17 | 5.04 | 5.17 | 5.15 | 3.40% | 5,828 |
| Mar 25, 2026 | 5.00 | 5.00 | 4.92 | 5.00 | 4.98 | 4.95% | 3,530 |
| Mar 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.74 | 0.08% | 195 |
| Mar 23, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.74 | 1.28% | 1,317 |
| Mar 20, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.68 | -0.84% | 680 |
| Mar 19, 2026 | 4.72 | 4.74 | 4.67 | 4.74 | 4.72 | -0.61% | 4,150 |
| Mar 18, 2026 | 4.80 | 4.80 | 4.76 | 4.77 | 4.75 | -2.19% | 18,584 |
| Mar 17, 2026 | 4.85 | 4.88 | 4.85 | 4.88 | 4.85 | 1.58% | 408 |
| Mar 16, 2026 | 4.77 | 4.80 | 4.77 | 4.80 | 4.78 | -2.24% | 3,669 |
| Mar 12, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.89 | 3.48% | 140 |
| Mar 11, 2026 | 4.79 | 4.79 | 4.75 | 4.75 | 4.72 | -1.32% | 7,127 |