Abaxx Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	28.46	28.73	26.75	28.49	28.49	0.49%	38,571
Mar 6, 2026	28.40	29.79	27.14	28.35	28.35	-0.14%	44,479
Mar 5, 2026	28.00	29.20	27.15	28.39	28.39	-2.39%	64,887
Mar 4, 2026	29.60	29.66	28.66	29.09	29.09	-1.41%	71,762
Mar 3, 2026	30.70	30.70	29.31	29.50	29.50	-5.58%	37,766
Mar 2, 2026	31.19	31.32	29.60	31.24	31.24	1.13%	18,912
Feb 27, 2026	30.90	31.00	30.32	30.89	30.89	0.11%	23,623
Feb 26, 2026	31.66	32.09	30.52	30.86	30.86	-2.50%	42,014
Feb 25, 2026	31.77	32.50	31.21	31.65	31.65	0.22%	38,547
Feb 24, 2026	29.65	31.58	29.65	31.58	31.58	5.51%	60,192
Feb 23, 2026	29.59	30.53	29.05	29.93	29.93	1.15%	60,681
Feb 20, 2026	31.50	31.50	29.32	29.59	29.59	-4.55%	42,717
Feb 19, 2026	31.00	31.00	30.09	31.00	31.00	0.98%	19,395
Feb 18, 2026	29.52	31.00	29.25	30.70	30.70	1.25%	38,827
Feb 17, 2026	32.15	32.18	29.46	30.32	30.32	-5.62%	46,792
Feb 13, 2026	30.50	32.30	30.41	32.13	32.13	5.02%	28,327
Feb 12, 2026	33.08	33.18	29.75	30.59	30.59	-7.44%	37,395
Feb 11, 2026	34.09	34.09	32.99	33.05	33.05	-0.85%	34,624
Feb 10, 2026	34.99	34.99	32.40	33.33	33.33	0.12%	46,547
Feb 9, 2026	31.85	33.45	31.45	33.29	33.29	10.97%	40,731
Feb 6, 2026	29.09	31.76	28.48	30.00	30.00	3.09%	61,379
Feb 5, 2026	29.25	29.48	28.39	29.10	29.10	-0.04%	35,660
Feb 4, 2026	28.89	29.12	26.89	29.11	29.11	2.08%	102,746
Feb 3, 2026	29.00	31.04	28.52	28.52	28.52	-0.18%	60,524
Feb 2, 2026	30.75	30.75	28.50	28.57	28.57	-8.78%	79,836
Jan 30, 2026	30.94	32.82	30.88	31.32	31.32	-4.81%	49,560
Jan 29, 2026	33.61	33.90	32.00	32.90	32.90	-1.73%	40,740
Jan 28, 2026	34.65	35.05	32.81	33.48	33.48	-1.21%	26,812
Jan 27, 2026	34.73	35.25	33.15	33.89	33.89	1.19%	31,411
Jan 26, 2026	35.19	35.93	33.30	33.49	33.49	-4.63%	41,973
Jan 23, 2026	34.98	35.51	34.20	35.12	35.12	-0.34%	40,070
Jan 22, 2026	35.55	35.68	34.98	35.24	35.24	-0.46%	30,516
Jan 21, 2026	34.99	36.11	34.52	35.40	35.40	1.17%	24,740
Jan 20, 2026	36.78	36.78	34.15	34.99	34.99	-0.03%	20,269
Jan 16, 2026	35.94	36.43	34.10	35.00	35.00	1.45%	53,411
Jan 15, 2026	31.74	34.60	30.55	34.50	34.50	8.07%	49,311
Jan 14, 2026	31.70	33.00	31.22	31.92	31.92	3.81%	19,629
Jan 13, 2026	30.81	32.00	30.34	30.75	30.75	-0.74%	66,561
Jan 12, 2026	32.51	32.51	29.57	30.98	30.98	-4.78%	88,896
Jan 9, 2026	32.83	33.10	31.97	32.54	32.54	-0.96%	31,263
Jan 8, 2026	31.72	32.99	31.42	32.85	32.85	3.30%	25,737
Jan 7, 2026	33.75	34.51	30.26	31.80	31.80	-5.22%	48,156
Jan 6, 2026	33.07	35.39	33.07	33.55	33.55	-3.87%	34,223
Jan 5, 2026	34.67	36.87	34.64	34.90	34.90	-4.61%	47,028
Jan 2, 2026	37.41	37.65	35.22	36.59	36.58	-1.71%	52,392
Dec 31, 2025	37.24	37.92	36.19	37.22	37.22	0.42%	25,456
Dec 30, 2025	38.01	38.01	36.68	37.06	37.06	-1.90%	18,717
Dec 29, 2025	38.65	38.70	37.00	37.78	37.78	-1.84%	15,774
Dec 26, 2025	36.28	38.78	36.28	38.49	38.49	-0.16%	10,517
Dec 24, 2025	38.37	38.59	36.41	38.55	38.55	3.49%	17,341