Abaxx Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	34.00	34.00	31.00	31.10	-	-5.76%	14,055
Dec 16, 2025	33.75	33.75	33.00	33.00	33.00	-0.98%	17,351
Dec 15, 2025	33.24	35.38	33.11	33.33	33.33	-2.07%	43,107
Dec 12, 2025	33.33	34.88	32.87	34.03	34.03	1.83%	16,643
Dec 11, 2025	32.40	33.90	31.90	33.42	33.42	0.06%	41,169
Dec 10, 2025	32.16	35.00	31.92	33.40	33.40	6.27%	56,437
Dec 9, 2025	28.49	31.43	28.49	31.43	31.43	1.77%	83,188
Dec 8, 2025	33.56	34.06	30.35	30.88	30.88	-9.22%	85,819
Dec 5, 2025	36.45	36.73	33.50	34.02	34.02	-4.87%	48,332
Dec 4, 2025	37.00	37.26	33.50	35.76	35.76	-2.91%	70,317
Dec 3, 2025	39.83	40.43	36.50	36.83	36.83	-7.53%	42,045
Dec 2, 2025	40.74	40.86	39.50	39.83	39.83	-2.14%	37,770
Dec 1, 2025	40.16	41.77	39.50	40.70	40.70	2.06%	85,466
Nov 28, 2025	38.88	40.70	38.59	39.88	39.88	2.02%	31,120
Nov 26, 2025	40.52	41.93	37.30	39.09	39.09	4.94%	65,062
Nov 25, 2025	33.09	38.16	33.07	37.25	37.25	13.91%	69,907
Nov 24, 2025	33.00	33.75	32.51	32.70	32.70	-2.28%	51,096
Nov 21, 2025	33.80	34.21	33.11	33.46	33.46	2.60%	37,470
Nov 20, 2025	31.96	34.26	31.37	32.62	32.62	2.59%	61,530
Nov 19, 2025	29.34	31.88	29.26	31.79	31.79	8.14%	26,910
Nov 18, 2025	28.29	29.50	26.81	29.40	29.40	4.74%	51,645
Nov 17, 2025	27.63	28.74	27.25	28.07	28.07	1.56%	36,644
Nov 14, 2025	26.78	28.52	26.00	27.64	27.64	-1.81%	73,373
Nov 13, 2025	30.11	30.27	27.26	28.15	28.15	-6.17%	52,110
Nov 12, 2025	30.00	30.50	29.85	30.00	30.00	0.67%	61,052
Nov 11, 2025	30.72	30.72	29.80	29.80	29.80	-2.49%	45,535
Nov 10, 2025	31.66	31.75	29.55	30.56	30.56	-3.47%	86,686
Nov 7, 2025	32.01	32.82	30.70	31.66	31.66	-0.09%	53,313
Nov 6, 2025	33.29	34.50	31.50	31.69	31.69	-3.89%	81,745
Nov 5, 2025	28.54	33.27	28.54	32.97	32.97	14.86%	91,273
Nov 4, 2025	29.50	29.50	28.00	28.71	28.71	-2.67%	48,416
Nov 3, 2025	29.95	29.99	28.00	29.49	29.49	5.40%	145,868
Oct 31, 2025	22.91	29.55	22.80	27.98	27.98	20.09%	101,794
Oct 30, 2025	23.85	23.90	22.80	23.30	23.30	-0.04%	45,817
Oct 29, 2025	24.10	24.49	22.75	23.31	23.31	-2.75%	36,626
Oct 28, 2025	25.52	25.52	23.91	23.97	23.97	-2.26%	28,753
Oct 27, 2025	24.17	24.66	23.90	24.53	24.53	1.59%	35,829
Oct 24, 2025	23.95	24.27	23.94	24.14	24.14	0.71%	9,706
Oct 23, 2025	24.29	24.43	23.85	23.97	23.97	0.68%	29,832
Oct 22, 2025	24.42	24.90	23.61	23.81	23.81	-1.26%	34,210
Oct 21, 2025	24.09	24.60	23.26	24.11	24.11	0.05%	80,607
Oct 20, 2025	24.39	24.91	23.99	24.10	24.10	-2.42%	54,905
Oct 17, 2025	23.21	25.67	23.21	24.70	24.70	1.23%	46,249
Oct 16, 2025	24.50	24.85	22.90	24.40	24.40	-1.13%	90,790
Oct 15, 2025	24.00	25.28	24.00	24.68	24.68	-1.48%	33,206
Oct 14, 2025	24.88	25.41	24.25	25.05	25.05	0.99%	80,694
Oct 13, 2025	25.62	25.62	24.27	24.81	24.81	1.45%	43,086
Oct 10, 2025	24.53	24.81	24.22	24.45	24.45	0.56%	32,708
Oct 9, 2025	24.72	25.00	24.30	24.32	24.32	-1.19%	40,478
Oct 8, 2025	24.90	24.90	24.00	24.61	24.61	-0.57%	77,101