Abaxx Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.79	12.87	12.50	12.68	12.68	-0.94%	44,919
Jun 26, 2025	12.81	12.96	12.66	12.80	12.80	0.87%	59,456
Jun 25, 2025	12.62	12.87	12.50	12.69	12.69	1.93%	69,530
Jun 24, 2025	11.80	12.61	11.78	12.45	12.45	5.87%	83,952
Jun 23, 2025	11.85	11.85	11.71	11.76	11.76	0.09%	27,582
Jun 20, 2025	11.30	11.80	11.30	11.75	11.75	3.98%	89,601
Jun 19, 2025	11.08	11.30	11.08	11.30	11.30	1.35%	22,004
Jun 18, 2025	11.16	11.20	11.07	11.15	11.15	0.27%	28,298
Jun 17, 2025	11.16	11.17	10.84	11.12	11.12	0.18%	22,350
Jun 16, 2025	11.24	11.25	11.02	11.10	11.10	-1.33%	16,480
Jun 13, 2025	11.37	11.37	11.11	11.25	11.25	0.27%	12,169
Jun 12, 2025	11.50	11.50	11.05	11.22	11.22	-2.43%	34,081
Jun 11, 2025	11.54	11.54	11.07	11.50	11.50	0.17%	19,638
Jun 10, 2025	11.61	11.64	11.47	11.48	11.48	-0.17%	11,769
Jun 9, 2025	11.60	11.60	11.29	11.50	11.50	-0.86%	14,469
Jun 6, 2025	11.70	11.70	11.49	11.60	11.60	-0.43%	27,253
Jun 5, 2025	11.64	11.70	11.37	11.65	11.65	-	38,986
Jun 4, 2025	11.66	11.70	11.45	11.65	11.65	-0.43%	31,177
Jun 3, 2025	11.60	11.78	11.40	11.70	11.70	0.60%	28,880
Jun 2, 2025	11.64	11.66	11.40	11.63	11.63	0.61%	18,473
May 30, 2025	11.60	11.60	11.37	11.56	11.56	-0.34%	12,451
May 29, 2025	11.58	11.61	11.23	11.60	11.60	0.17%	24,211
May 28, 2025	11.25	11.75	11.09	11.58	11.58	2.93%	39,283
May 27, 2025	11.30	11.35	11.22	11.25	11.25	-0.88%	37,752
May 26, 2025	11.35	11.35	10.95	11.35	11.35	-	24,953
May 23, 2025	10.93	11.45	10.93	11.35	11.35	4.32%	42,850
May 22, 2025	11.10	11.10	10.72	10.88	10.88	-0.27%	25,504
May 21, 2025	11.21	11.32	10.91	10.91	10.91	-2.59%	10,903
May 20, 2025	11.16	11.39	10.84	11.20	11.20	0.90%	27,936
May 16, 2025	10.61	11.10	10.35	11.10	11.10	5.71%	41,639
May 15, 2025	10.00	10.57	9.96	10.50	10.50	5.00%	49,867
May 14, 2025	9.72	10.00	9.54	10.00	10.00	2.46%	42,976
May 13, 2025	9.49	9.91	9.48	9.76	9.76	5.51%	38,253
May 12, 2025	9.60	9.60	9.00	9.25	9.25	-3.65%	40,600
May 9, 2025	9.59	9.60	9.32	9.60	9.60	2.89%	16,850
May 8, 2025	9.77	9.77	9.21	9.33	9.33	-6.61%	31,543
May 7, 2025	9.40	9.99	9.37	9.99	9.99	-0.10%	24,330
May 6, 2025	9.70	10.00	8.80	10.00	10.00	6.27%	53,347
May 5, 2025	9.92	9.92	9.41	9.41	9.41	-2.49%	11,341
May 2, 2025	10.20	10.20	9.58	9.65	9.65	-3.11%	16,989
May 1, 2025	10.15	10.16	9.41	9.96	9.96	-1.87%	26,001
Apr 30, 2025	10.41	10.42	9.87	10.15	10.15	-1.17%	24,740
Apr 29, 2025	9.60	10.50	9.56	10.27	10.27	8.56%	56,696
Apr 28, 2025	9.10	9.59	9.00	9.46	9.46	3.61%	43,403
Apr 25, 2025	9.54	9.54	8.65	9.13	9.13	-0.87%	17,932
Apr 24, 2025	9.24	9.27	8.87	9.21	9.21	0.66%	32,490
Apr 23, 2025	9.16	9.16	8.75	9.15	9.15	0.55%	23,819
Apr 22, 2025	8.54	9.10	8.37	9.10	9.10	9.64%	27,791
Apr 21, 2025	8.58	8.60	8.25	8.30	8.30	-3.26%	12,908
Apr 17, 2025	8.44	9.05	8.36	8.58	8.58	-2.39%	27,447