AboCom Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	11.50	11.70	10.70	11.15	11.15	-3.04%	440,151
Aug 12, 2026	11.50	11.75	11.40	11.50	11.50	2.68%	245,628
Aug 11, 2026	11.40	11.50	11.20	11.20	11.20	-1.75%	153,554
Aug 10, 2026	11.00	11.50	10.95	11.40	11.40	4.59%	386,135
Aug 7, 2026	10.80	10.90	10.80	10.90	10.90	0.93%	130,406
Aug 6, 2026	10.80	10.80	10.60	10.80	10.80	-0.46%	188,769
Aug 5, 2026	10.85	10.90	10.80	10.85	10.85	-0.46%	315,770
Aug 4, 2026	10.90	11.00	10.80	10.90	10.90	-	149,003
Aug 3, 2026	10.95	10.95	10.65	10.90	10.90	-0.46%	218,186
Jul 31, 2026	10.90	10.95	10.70	10.95	10.95	4.29%	175,590
Jul 30, 2026	10.60	10.80	10.50	10.50	10.50	-0.94%	364,462
Jul 29, 2026	11.30	11.30	10.50	10.60	10.60	-2.75%	502,356
Jul 28, 2026	11.00	11.10	10.80	10.90	10.90	-3.11%	258,268
Jul 27, 2026	11.10	11.25	10.95	11.25	11.25	-	234,008
Jul 24, 2026	11.25	11.35	11.15	11.25	11.25	0.45%	144,626
Jul 23, 2026	11.40	11.40	11.15	11.20	11.20	-1.32%	239,062
Jul 22, 2026	11.60	11.60	11.35	11.35	11.35	-	172,338
Jul 21, 2026	11.55	11.55	11.25	11.35	11.35	1.34%	177,258
Jul 20, 2026	11.70	11.70	11.05	11.20	11.20	-1.32%	292,219
Jul 17, 2026	12.10	12.10	11.35	11.35	11.35	-6.20%	799,294
Jul 16, 2026	12.10	12.30	11.90	12.10	12.10	-	201,689
Jul 15, 2026	11.65	12.15	11.65	12.10	12.10	3.86%	285,266
Jul 14, 2026	12.35	12.35	11.55	11.65	11.65	-4.51%	901,830
Jul 13, 2026	12.40	12.60	12.10	12.20	12.20	-1.61%	589,832
Jul 9, 2026	12.60	12.70	12.40	12.40	12.40	-1.98%	278,397
Jul 8, 2026	12.75	12.75	12.30	12.65	12.65	2.02%	408,714
Jul 7, 2026	12.85	12.85	12.40	12.40	12.40	-2.36%	637,218
Jul 6, 2026	12.95	13.05	12.55	12.70	12.70	-1.55%	401,627
Jul 3, 2026	12.50	12.90	12.50	12.90	12.90	1.57%	586,943
Jul 2, 2026	12.65	12.90	12.55	12.70	12.70	0.40%	162,543
Jul 1, 2026	13.15	13.15	12.65	12.65	12.65	-1.94%	262,316
Jun 30, 2026	12.90	13.00	12.65	12.90	12.90	2.79%	330,933
Jun 29, 2026	12.55	12.75	12.40	12.55	12.55	1.21%	362,074
Jun 26, 2026	12.65	12.80	12.40	12.40	12.40	-4.25%	738,209
Jun 25, 2026	13.10	13.10	12.70	12.95	12.95	-1.15%	718,444
Jun 24, 2026	13.00	13.35	12.90	13.10	13.10	0.77%	366,338
Jun 23, 2026	13.50	13.50	12.95	13.00	13.00	-2.99%	461,603
Jun 22, 2026	13.35	13.45	13.20	13.40	13.40	-	780,341
Jun 18, 2026	13.60	13.60	13.20	13.40	13.40	-2.19%	667,737
Jun 17, 2026	13.10	14.20	13.05	13.70	13.70	5.38%	1,473,727
Jun 16, 2026	13.70	13.85	13.00	13.00	13.00	-4.41%	612,710
Jun 15, 2026	13.15	14.10	13.15	13.60	13.60	5.02%	1,379,876
Jun 12, 2026	12.90	13.10	12.85	12.95	12.95	1.17%	234,584
Jun 11, 2026	12.95	13.00	12.70	12.80	12.80	-1.16%	421,375
Jun 10, 2026	13.25	13.65	12.95	12.95	12.95	-1.89%	682,491
Jun 9, 2026	13.25	13.25	12.90	13.20	13.20	0.76%	324,389
Jun 8, 2026	12.20	13.20	12.20	13.10	13.10	-2.96%	644,664
Jun 5, 2026	13.50	13.75	13.15	13.50	13.50	-	921,543
Jun 4, 2026	13.70	13.90	13.35	13.50	13.50	0.37%	941,094
Jun 3, 2026	13.30	13.75	12.85	13.45	13.45	1.89%	1,842,915