Abaxx Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	25.61	25.96	24.39	24.61	24.61	-3.64%	105,120
Jul 30, 2026	25.23	26.12	24.86	25.54	25.54	1.19%	62,704
Jul 29, 2026	23.65	26.43	23.64	25.24	25.24	6.32%	144,895
Jul 28, 2026	23.36	23.76	22.08	23.74	23.74	2.68%	104,293
Jul 27, 2026	22.84	23.99	22.80	23.12	23.12	-0.17%	100,951
Jul 24, 2026	24.70	24.74	22.68	23.16	23.16	-6.58%	139,119
Jul 23, 2026	26.43	26.43	24.48	24.79	24.79	-5.02%	123,078
Jul 22, 2026	27.50	28.81	25.93	26.10	26.10	-0.53%	198,690
Jul 21, 2026	25.93	27.29	25.86	26.24	26.24	1.47%	137,858
Jul 20, 2026	25.20	26.15	24.51	25.86	25.86	2.50%	92,980
Jul 17, 2026	25.44	25.82	24.56	25.23	25.23	-0.83%	51,743
Jul 16, 2026	25.79	26.25	25.29	25.44	25.44	-0.35%	83,598
Jul 15, 2026	26.00	26.50	25.03	25.53	25.53	-1.50%	110,932
Jul 14, 2026	26.00	27.31	25.56	25.92	25.92	-0.12%	95,830
Jul 13, 2026	25.83	26.71	25.25	25.95	25.95	-0.31%	65,070
Jul 10, 2026	27.44	27.44	26.01	26.03	26.03	-3.34%	77,711
Jul 9, 2026	26.31	28.51	26.25	26.93	26.93	2.28%	192,855
Jul 8, 2026	25.82	27.70	25.17	26.33	26.33	2.25%	109,852
Jul 7, 2026	28.61	28.61	25.70	25.75	25.75	-9.01%	208,047
Jul 6, 2026	28.90	29.60	27.90	28.30	28.30	-1.87%	136,135
Jul 3, 2026	28.59	29.24	27.81	28.84	28.84	3.00%	40,861
Jul 2, 2026	29.00	31.02	27.85	28.00	28.00	-0.85%	212,080
Jun 30, 2026	29.95	31.26	28.10	28.24	28.24	-6.09%	97,622
Jun 29, 2026	29.29	30.78	28.50	30.07	30.07	3.16%	99,463
Jun 26, 2026	31.50	32.33	28.98	29.15	29.15	-8.74%	134,633
Jun 25, 2026	35.48	36.00	29.77	31.94	31.94	-8.74%	232,017
Jun 24, 2026	34.76	37.59	34.76	35.00	35.00	0.86%	138,180
Jun 23, 2026	33.06	35.08	32.47	34.70	34.70	4.52%	138,294
Jun 22, 2026	34.11	37.51	33.00	33.20	33.20	1.22%	196,330
Jun 19, 2026	34.20	35.00	32.50	32.80	32.80	-4.65%	81,601
Jun 18, 2026	36.99	39.00	33.22	34.40	34.40	-4.42%	189,584
Jun 17, 2026	35.95	38.72	32.51	35.99	35.99	0.42%	405,091
Jun 16, 2026	42.60	42.60	35.74	35.84	35.84	-15.23%	396,514
Jun 15, 2026	46.00	46.00	41.37	42.28	42.28	-7.77%	157,279
Jun 12, 2026	44.76	48.84	42.05	45.84	45.84	3.97%	182,386
Jun 11, 2026	42.78	45.77	36.00	44.09	44.09	1.36%	524,638
Jun 10, 2026	46.19	47.04	43.01	43.50	43.50	-6.09%	167,517
Jun 9, 2026	48.26	51.50	46.01	46.32	46.32	-4.00%	108,404
Jun 8, 2026	48.51	50.87	47.60	48.25	48.25	0.04%	116,673
Jun 5, 2026	49.33	50.20	47.75	48.23	48.23	-3.91%	97,330
Jun 4, 2026	50.74	51.67	49.21	50.19	50.19	1.89%	68,490
Jun 3, 2026	54.50	54.85	48.97	49.26	49.26	-7.93%	166,995
Jun 2, 2026	58.00	58.79	53.27	53.50	53.50	-8.86%	176,759
Jun 1, 2026	58.26	59.74	57.01	58.70	58.70	1.21%	63,222
May 29, 2026	57.39	58.27	56.50	58.00	58.00	1.05%	127,318
May 28, 2026	55.80	58.56	55.45	57.40	57.40	3.42%	85,713
May 27, 2026	61.00	61.00	55.05	55.50	55.50	-10.48%	230,128
May 26, 2026	60.28	64.00	59.92	62.00	62.00	2.97%	58,990
May 25, 2026	62.00	63.00	58.52	60.21	60.21	1.55%	16,930
May 22, 2026	60.50	63.51	59.00	59.29	59.29	-9.47%	52,670