Abaxx Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	15.14	15.28	14.42	14.58	14.58	-4.14%	129,375
Nov 2, 2026	15.62	16.07	15.06	15.21	15.21	-2.69%	88,189
Oct 30, 2026	16.19	16.31	15.31	15.63	15.63	-4.75%	114,321
Oct 29, 2026	16.50	17.14	16.32	16.41	16.41	-3.19%	70,111
Oct 28, 2026	17.00	17.21	16.32	16.95	16.95	-0.29%	144,483
Oct 27, 2026	15.42	17.51	15.37	17.00	17.00	10.82%	172,813
Oct 26, 2026	15.20	15.73	15.03	15.34	15.34	2.06%	161,749
Oct 23, 2026	15.27	15.40	14.40	15.03	15.03	-2.47%	219,748
Oct 22, 2026	15.50	16.34	15.32	15.41	15.41	-2.53%	94,454
Oct 21, 2026	15.59	16.32	15.29	15.81	15.81	1.35%	87,908
Oct 20, 2026	15.31	15.60	15.16	15.60	15.60	1.96%	116,873
Oct 19, 2026	15.36	15.58	15.00	15.30	15.30	-0.84%	88,753
Oct 16, 2026	15.51	15.97	14.54	15.43	15.43	0.65%	128,619
Oct 15, 2026	15.49	15.95	15.21	15.33	15.33	-0.84%	140,886
Oct 14, 2026	16.46	16.46	15.38	15.46	15.46	-6.08%	113,436
Oct 13, 2026	17.57	17.58	16.29	16.46	16.46	-6.69%	155,011
Oct 9, 2026	18.05	18.30	17.46	17.64	17.64	-2.70%	65,221
Oct 8, 2026	19.01	19.41	18.07	18.13	18.13	-4.68%	90,247
Oct 7, 2026	19.55	20.26	18.82	19.02	19.02	-3.01%	111,769
Oct 6, 2026	19.76	21.22	19.50	19.61	19.61	-0.76%	202,849
Oct 5, 2026	18.00	20.19	18.00	19.76	19.76	13.82%	249,715
Oct 2, 2026	15.55	17.53	15.53	17.36	17.36	10.78%	95,748
Oct 1, 2026	16.18	16.21	15.35	15.67	15.67	-2.55%	137,262
Sep 30, 2026	15.28	16.60	15.28	16.08	16.08	3.74%	186,961
Sep 29, 2026	16.49	16.49	15.38	15.50	15.50	-6.06%	174,214
Sep 28, 2026	16.75	16.79	15.99	16.50	16.50	-1.49%	59,034
Sep 25, 2026	17.52	17.75	16.57	16.75	16.75	-4.39%	85,407
Sep 24, 2026	17.51	17.85	17.23	17.52	17.52	0.06%	59,791
Sep 23, 2026	17.88	17.97	17.47	17.51	17.51	-1.46%	60,388
Sep 22, 2026	19.21	19.21	17.70	17.77	17.77	-6.52%	115,977
Sep 21, 2026	17.62	19.12	17.50	19.01	19.01	7.40%	109,956
Sep 18, 2026	18.15	18.23	17.31	17.70	17.70	-2.26%	111,189
Sep 17, 2026	17.45	18.37	17.20	18.11	18.11	5.29%	106,171
Sep 16, 2026	17.80	18.00	16.88	17.20	17.20	0.58%	120,760
Sep 15, 2026	17.28	17.52	16.00	17.10	17.10	-1.16%	122,915
Sep 14, 2026	17.73	19.00	17.30	17.30	17.30	-1.76%	130,640
Sep 11, 2026	16.63	18.53	15.69	17.61	17.61	5.89%	173,972
Sep 10, 2026	18.14	18.59	16.18	16.63	16.63	-7.92%	222,437
Sep 9, 2026	17.59	18.55	16.91	18.06	18.06	2.73%	181,328
Sep 8, 2026	21.40	21.59	16.59	17.58	17.58	-18.12%	454,549
Sep 4, 2026	21.66	22.50	21.36	21.47	21.47	-1.83%	49,594
Sep 3, 2026	23.00	23.12	21.82	21.87	21.87	-5.57%	94,276
Sep 2, 2026	22.93	23.32	22.14	23.16	23.16	2.39%	47,779
Sep 1, 2026	22.82	22.82	22.01	22.62	22.62	-0.88%	58,055
Aug 31, 2026	22.66	23.32	22.42	22.82	22.82	0.18%	75,350
Aug 28, 2026	24.75	25.25	22.59	22.78	22.78	-5.98%	173,821
Aug 27, 2026	21.90	25.36	21.90	24.23	24.23	10.64%	174,318
Aug 26, 2026	21.47	22.64	21.46	21.90	21.90	3.55%	127,979
Aug 25, 2026	21.46	21.46	20.47	21.15	21.15	0.05%	84,880
Aug 24, 2026	21.64	21.94	21.00	21.14	21.14	-2.58%	66,985