Dark

ABSSF
AIRBOSS OF AMERICA CORP
stock OTC

EOD

Sep 24, 2026

4.85USD-4.715%(-0.24)600

Pre-market

0.00USD-100.000%(-5.09)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	4.860000	4.860000	4.850000	4.850000	-4.715%	600	0.000%
2026-09-23	4.780000	5.090000	4.780000	5.090000	+6.263%	3,250	-4.715%
2026-09-22	4.790000	4.790000	4.790000	4.790000	-2.345%	500	+1.253%
2026-09-21	4.905000	4.905000	4.905000	4.905000	-1.109%	120	-1.121%
2026-09-18	4.790000	4.960000	4.790000	4.960000	-0.998%	2,300	-2.218%
2026-09-17	5.010000	5.010000	5.010000	5.010000	-1.378%	500	-3.194%
2026-09-16	5.036000	5.080000	5.036000	5.080000	-5.488%	600	-4.528%
2026-09-11	5.350000	5.375000	5.270000	5.375000	-2.273%	615	-9.767%
2026-09-10	5.410000	5.500000	5.410000	5.500000	+1.364%	6,244	-11.818%
2026-09-09	5.426000	5.426000	5.426000	5.426000	-3.965%	2,501	-10.616%
2026-09-08	5.650000	5.650000	5.650000	5.650000	+3.670%	100	-14.159%
2026-09-04	5.450000	5.450000	5.450000	5.450000	-0.092%	1,020	-11.009%
2026-09-03	5.465000	5.465000	5.455000	5.455000	-2.415%	1,920	-11.091%
2026-09-02	5.590000	5.590200	5.590000	5.590000	+3.711%	1,820	-13.238%
2026-09-01	5.390000	5.390000	5.390000	5.390000	-3.578%	120	-10.019%
2026-08-31	5.590000	5.590000	5.590000	5.590000	-0.887%	106	-13.238%
2026-08-27	5.795000	5.795000	5.640000	5.640000	-2.253%	800	-14.007%
2026-08-26	5.770000	5.780000	5.770000	5.770000	-3.833%	2,020	-15.945%
2026-08-25	5.660000	6.000000	5.640000	6.000000	+0.840%	7,720	-19.167%
2026-08-24	5.950000	5.950000	5.950000	5.950000	-6.740%	159	-18.487%
2026-08-21	6.500000	6.500000	6.352000	6.380000	+2.080%	842	-23.981%
2026-08-20	6.180000	6.250000	6.180000	6.250000	+1.543%	301	-22.400%
2026-08-19	6.130000	6.250000	6.100000	6.155000	+1.736%	2,475	-21.202%
2026-08-18	5.510000	6.072000	5.510000	6.050000	+12.454%	9,555	-19.835%
2026-08-14	5.380000	5.380000	5.380000	5.380000	-0.370%	152	-9.851%
2026-08-13	5.120000	5.400000	5.120000	5.400000	+1.887%	221	-10.185%
2026-08-12	5.300000	5.300000	5.290500	5.300000	-1.487%	700	-8.491%
2026-08-10	5.150000	5.400000	5.150000	5.380000	+5.906%	1,324	-9.851%
2026-08-07	5.030000	5.090000	5.030000	5.080000	+3.084%	500	-4.528%
2026-08-06	5.240000	5.250000	4.928000	4.928000	-6.312%	1,800	-1.583%
2026-07-30	5.040000	5.260000	5.040000	5.260000	+0.766%	1,129	-7.795%
2026-07-24	5.040000	5.220000	5.040000	5.220000	+14.343%	520	-7.088%
2026-07-22	4.560000	4.582000	4.560000	4.565200	+2.130%	7,975	+6.238%
2026-07-21	4.470000	4.470000	4.470000	4.470000	-1.542%	100	+8.501%
2026-07-20	4.640000	4.640000	4.540000	4.540000	-2.991%	205	+6.828%
2026-07-17	4.680000	4.680000	4.680000	4.680000	0.000%	230	+3.632%
2026-07-16	4.680000	4.680000	4.680000	4.680000	-0.847%	800	+3.632%
2026-07-15	4.660000	4.720000	4.660000	4.720000	-2.125%	200	+2.754%
2026-07-14	4.720000	4.822500	4.720000	4.822500	-1.982%	499	+0.570%
2026-07-10	4.900000	4.950000	4.900000	4.920000	+2.367%	1,100	-1.423%
2026-07-07	4.715000	4.806250	4.715000	4.806250	-0.492%	3,306	+0.910%
2026-07-06	4.800000	4.899000	4.731500	4.830000	-2.621%	2,608	+0.414%
2026-07-02	4.800000	4.960000	4.800000	4.960000	+0.813%	3,100	-2.218%
2026-06-30	4.740000	4.920000	4.740000	4.920000	+3.797%	3,200	-1.423%
2026-06-29	4.740000	4.740000	4.700100	4.740000	-3.067%	1,116	+2.321%
2026-06-26	4.890000	4.890000	4.851500	4.890000	+0.287%	1,110	-0.818%
2026-06-25	4.850000	4.876000	4.770100	4.876000	+2.869%	1,100	-0.533%
2026-06-24	4.860000	4.860000	4.730000	4.740000	-1.373%	3,092	+2.321%
2026-06-23	4.806000	4.806000	4.806000	4.806000	-2.909%	1,300	+0.916%
2026-06-18	4.950000	4.950000	4.950000	4.950000	+0.751%	103	-2.020%
2026-06-17	5.040000	5.040000	4.913100	4.913100	-2.518%	3,014	-1.284%
2026-06-16	4.960000	5.040000	4.960000	5.040000	0.000%	200	-3.770%
2026-06-15	5.040000	5.040000	5.040000	5.040000	+3.704%	1,220	-3.770%
2026-06-12	4.860000	4.860000	4.860000	4.860000	-0.205%	120	-0.206%
2026-06-11	4.985000	4.985000	4.870000	4.870000	-1.616%	700	-0.411%
2026-06-10	4.950000	4.950000	4.950000	4.950000	+2.062%	507	-2.020%
2026-06-09	5.010100	5.010100	4.820000	4.850000	-5.825%	11,202	0.000%
2026-06-08	5.048000	5.150000	4.978000	5.150000	-2.462%	16,383	-5.825%
2026-06-04	5.280000	5.280000	5.260000	5.280000	-2.762%	1,101	-8.144%
2026-06-02	5.430000	5.430000	5.430000	5.430000	-1.362%	153	-10.681%
2026-06-01	5.400000	5.505000	5.400000	5.505000	+3.090%	1,927	-11.898%
2026-05-29	5.450000	5.450000	5.340000	5.340000	-4.813%	9,260	-9.176%
2026-05-26	5.080000	5.740000	5.060100	5.610000	+10.162%	7,126	-13.547%
2026-05-22	4.990000	5.115000	4.990000	5.092500	-1.174%	3,308	-4.762%
2026-05-21	5.215000	5.215000	5.153000	5.153000	-1.472%	5,820	-5.880%
2026-05-19	5.230000	5.230000	5.230000	5.230000	-1.166%	1,721	-7.266%
2026-05-18	5.291700	5.291700	5.291700	5.291700	+1.568%	1,501	-8.347%
2026-05-15	5.310000	5.310000	5.170000	5.210000	-4.579%	4,220	-6.910%
2026-05-14	5.340000	5.460000	5.340000	5.460000	-2.674%	5,221	-11.172%
2026-05-12	5.710000	5.710000	5.610000	5.610000	-2.604%	2,592	-13.547%
2026-05-11	6.320000	6.630000	5.760000	5.760000	-2.041%	6,920	-15.799%
2026-05-08	5.430000	6.000000	5.430000	5.880000	+3.339%	10,495	-17.517%
2026-05-07	5.280000	5.690000	5.250000	5.690000	+11.133%	10,720	-14.763%
2026-05-06	5.010000	5.120000	5.010000	5.120000	+1.992%	5,913	-5.273%
2026-05-05	4.810000	5.020000	4.810000	5.020000	+0.400%	6,800	-3.386%
2026-05-04	5.000000	5.000000	5.000000	5.000000	+1.399%	620	-3.000%
2026-05-01	5.060000	5.060000	4.868000	4.931000	-3.879%	17,220	-1.643%
2026-04-30	5.124000	5.130000	5.124000	5.130000	+1.183%	1,100	-5.458%
2026-04-29	5.070000	5.070000	5.070000	5.070000	-1.553%	240	-4.339%
2026-04-28	5.140000	5.150000	5.140000	5.150000	-3.377%	1,520	-5.825%
2026-04-22	5.330000	5.330000	5.330000	5.330000	+0.756%	1,077	-9.006%
2026-04-21	5.290000	5.290000	5.290000	5.290000	+2.718%	1,170	-8.318%
2026-04-20	5.036600	5.150000	5.036600	5.150000	-1.076%	2,570	-5.825%
2026-04-17	5.200000	5.206000	5.190000	5.206000	-3.054%	2,378	-6.838%
2026-04-15	5.370000	5.370000	5.370000	5.370000	+8.485%	700	-9.683%
2026-04-14	5.120000	5.120000	4.950000	4.950000	-6.250%	21,360	-2.020%
2026-04-13	5.710000	5.710000	5.240000	5.280000	-9.744%	8,998	-8.144%
2026-04-10	5.840000	5.850000	5.840000	5.850000	-0.763%	5,212	-17.094%
2026-04-09	5.600000	5.988000	5.600000	5.895000	-0.422%	3,041	-17.727%
2026-04-08	6.650000	6.650000	5.920000	5.920000	-12.907%	11,471	-18.074%
2026-04-07	6.946900	7.134000	6.797367	6.797367	+4.094%	11,878	-28.649%
2026-04-06	6.200000	6.554000	6.200000	6.530000	+14.763%	17,203	-25.727%
2026-04-02	5.700000	5.700000	5.690000	5.690000	-0.524%	1,468	-14.763%
2026-04-01	5.720000	5.720000	5.720000	5.720000	-0.608%	1,661	-15.210%
2026-03-31	5.761000	5.761000	5.755000	5.755000	+1.949%	1,125	-15.725%
2026-03-30	5.690000	5.740000	5.636000	5.645000	+3.275%	13,215	-14.083%
2026-03-27	5.500000	5.521500	5.441612	5.466000	+5.725%	1,786	-11.270%
2026-03-26	5.100000	5.170000	5.040000	5.170000	+3.400%	8,928	-6.190%
2026-03-25	5.000000	5.000000	4.922500	5.000000	+4.954%	3,530	-3.000%
2026-03-24	4.764000	4.764000	4.764000	4.764000	+0.084%	195	+1.805%
2026-03-23	4.700000	4.760000	4.700000	4.760000	+1.277%	1,317	+1.891%
2026-03-20	4.740000	4.740000	4.700000	4.700000	-0.844%	680	+3.191%
2026-03-19	4.720000	4.740000	4.670000	4.740000	-0.608%	4,150	+2.321%
2026-03-18	4.800000	4.800000	4.760100	4.769000	-2.194%	18,584	+1.698%
2026-03-17	4.845000	4.876000	4.845000	4.876000	+1.583%	408	-0.533%
2026-03-16	4.770500	4.800000	4.770500	4.800000	-2.240%	3,669	+1.042%
2026-03-12	4.910000	4.910000	4.910000	4.910000	+3.477%	140	-1.222%
2026-03-11	4.790000	4.790000	4.745000	4.745000	-1.325%	7,127	+2.213%
2026-03-10	4.670000	4.808700	4.670000	4.808700	+2.313%	700	+0.859%
2026-03-09	4.880000	4.880000	4.700000	4.700000	-5.051%	3,116	+3.191%
2026-03-06	4.900000	5.040000	4.900000	4.950000	+2.326%	2,949	-2.020%
2026-03-05	4.470000	4.859900	4.470000	4.837500	+9.076%	3,850	+0.258%
2026-03-04	4.430000	4.450000	4.391300	4.435000	+0.795%	10,564	+9.357%
2026-03-03	4.410000	4.410000	4.365000	4.400000	-1.566%	4,987	+10.227%
2026-03-02	4.470000	4.475000	4.360000	4.470000	-0.667%	1,670	+8.501%
2026-02-27	4.470000	4.500000	4.470000	4.500000	+3.448%	1,200	+7.778%
2026-02-26	4.350000	4.350000	4.350000	4.350000	+1.163%	376	+11.494%
2026-02-24	4.220000	4.300000	4.220000	4.300000	+10.256%	742	+12.791%
2026-02-18	3.900000	3.900000	3.900000	3.900000	+5.978%	1,580	+24.359%
2026-02-17	3.680000	3.710000	3.680000	3.680000	+0.272%	2,261	+31.793%
2026-02-13	3.670000	3.670000	3.670000	3.670000	+0.273%	1,714	+32.153%
2026-02-12	3.660000	3.660000	3.660000	3.660000	-0.489%	106	+32.514%
2026-02-11	3.678000	3.678000	3.678000	3.678000	+3.664%	6,870	+31.865%
2026-02-09	3.532200	3.548000	3.532200	3.548000	-1.252%	337	+36.697%
2026-02-06	3.593000	3.593000	3.593000	3.593000	+0.084%	1,545	+34.985%
2026-02-03	3.610000	3.610000	3.590000	3.590000	+5.001%	4,160	+35.097%
2026-02-02	3.419000	3.419000	3.419000	3.419000	-0.899%	1,840	+41.854%
2026-01-27	3.460000	3.460000	3.450000	3.450000	-0.919%	4,059	+40.580%
2026-01-23	3.470000	3.482000	3.470000	3.482000	+0.928%	6,800	+39.288%
2026-01-22	3.450000	3.450000	3.450000	3.450000	-0.096%	2,800	+40.580%
2026-01-21	3.453300	3.453300	3.453300	3.453300	-2.449%	300	+40.445%
2026-01-20	3.530000	3.540000	3.530000	3.540000	+1.724%	1,865	+37.006%
2026-01-15	3.270000	3.480000	3.270000	3.480000	-0.287%	430	+39.368%
2026-01-13	3.460000	3.490000	3.460000	3.490000	-0.286%	5,000	+38.968%
2026-01-12	3.500000	3.510000	3.500000	3.500000	0.000%	430	+38.571%
2026-01-08	3.500000	3.500000	3.500000	3.500000	-1.741%	102	+38.571%
2026-01-07	3.520000	3.562000	3.520000	3.562000	+1.771%	2,414	+36.159%
2026-01-06	3.500000	3.500000	3.500000	3.500000	+0.865%	280	+38.571%
2026-01-05	3.450000	3.630000	3.410000	3.470000	+1.462%	26,894	+39.769%
2026-01-02	3.420000	3.420000	3.420000	3.420000	+0.885%	13,000	+41.813%
2025-12-31	3.380000	3.391000	3.380000	3.390000	+3.040%	5,571	+43.068%
2025-12-29	3.290000	3.290000	3.290000	3.290000	-0.182%	200	+47.416%
2025-12-19	3.296000	3.296000	3.296000	3.296000	+0.857%	180	+47.148%
2025-12-18	3.268000	3.268000	3.268000	3.268000	-0.366%	270	+48.409%
2025-12-16	3.280000	3.280000	3.280000	3.280000	+4.326%	520	+47.866%
2025-12-09	3.160000	3.160000	3.144000	3.144000	-0.930%	7,250	+54.262%
2025-12-05	3.210000	3.210000	3.173500	3.173500	+6.250%	756	+52.828%
2025-12-04	2.990000	2.990000	2.986810	2.986810	+0.498%	2,300	+62.381%
2025-12-03	2.980000	2.980000	2.972000	2.972000	+1.990%	1,865	+63.190%
2025-12-02	2.890000	2.914000	2.890000	2.914000	-9.221%	360	+66.438%
2025-12-01	3.210000	3.210000	3.210000	3.210000	+8.081%	150	+51.090%
2025-11-26	2.970000	2.970000	2.970000	2.970000	-0.669%	3,072	+63.300%
2025-11-20	2.990000	2.990000	2.990000	2.990000	-1.320%	310	+62.207%
2025-11-18	2.975000	3.030000	2.975000	3.030000	-3.810%	1,260	+60.066%
2025-11-17	3.150000	3.150000	3.150000	3.150000	+1.942%	254	+53.968%
2025-11-14	3.110000	3.110000	3.046000	3.090000	-1.435%	1,820	+56.958%
2025-11-12	2.990000	3.135000	2.990000	3.135000	+5.912%	2,250	+54.705%
2025-11-11	2.960000	2.960000	2.960000	2.960000	+3.823%	14,680	+63.851%
2025-11-10	2.860000	2.860000	2.837500	2.851000	+4.051%	2,713	+70.116%
2025-11-07	2.966000	2.966000	2.730000	2.740000	-10.223%	8,873	+77.007%
2025-11-05	3.105000	3.105000	2.990000	3.052000	+0.066%	5,665	+58.912%
2025-11-04	3.070000	3.070000	3.045000	3.050000	-4.088%	11,830	+59.016%
2025-11-03	3.300000	3.330900	3.180000	3.180000	-4.719%	5,320	+52.516%
2025-10-31	3.346000	3.346000	3.337500	3.337500	-2.412%	17,030	+45.318%
2025-10-29	3.420000	3.420000	3.420000	3.420000	-3.933%	100	+41.813%
2025-10-28	3.560000	3.560000	3.560000	3.560000	0.000%	250	+36.236%
2025-10-24	3.560000	3.560000	3.560000	3.560000	+0.850%	300	+36.236%
2025-10-23	3.530000	3.530000	3.530000	3.530000	-2.486%	1,070	+37.394%
2025-10-22	3.590000	3.620000	3.590000	3.620000	0.000%	9,013	+33.978%
2025-10-21	3.620000	3.620000	3.620000	3.620000	-1.362%	2,100	+33.978%
2025-10-20	3.610000	3.670000	3.576000	3.670000	+1.102%	28,110	+32.153%
2025-10-17	3.610000	3.630000	3.592000	3.630000	-3.200%	15,911	+33.609%
2025-10-16	3.670000	3.750000	3.670000	3.750000	+0.536%	6,334	+29.333%
2025-10-15	3.699900	3.730000	3.692900	3.730000	-0.267%	10,000	+30.027%
2025-10-14	3.790000	3.790000	3.632500	3.740000	-4.103%	39,573	+29.679%
2025-10-13	3.797600	3.900000	3.797600	3.900000	+2.815%	4,940	+24.359%
2025-10-10	3.800000	3.800000	3.793229	3.793229	-0.178%	1,035	+27.859%
2025-10-09	3.800000	3.800000	3.800000	3.800000	+0.796%	1,394	+27.632%
2025-10-07	3.680000	3.840000	3.678500	3.770000	+1.072%	15,481	+28.647%
2025-10-06	3.684000	3.730000	3.682200	3.730000	-0.533%	9,700	+30.027%
2025-10-03	3.710600	3.750000	3.710600	3.750000	+0.536%	5,248	+29.333%
2025-10-02	3.659900	3.730000	3.659900	3.730000	-0.267%	3,620	+30.027%
2025-10-01	3.622000	3.740000	3.580000	3.740000	-1.317%	15,000	+29.679%
2025-09-29	3.620000	3.789900	3.600000	3.789900	-1.047%	9,000	+27.972%
2025-09-26	3.830000	3.830000	3.830000	3.830000	+0.989%	1,251	+26.632%
2025-09-25	3.668000	3.840000	3.668000	3.792500	+2.224%	16,700	+27.884%
2025-09-24	3.680000	3.710000	3.680000	3.710000	-4.872%	812	+30.728%
2025-09-23	3.980000	3.980000	3.900000	3.900000	-0.051%	6,659	+24.359%
2025-09-22	3.759900	3.902000	3.730000	3.902000	+0.180%	39,120	+24.295%
2025-09-18	3.760000	3.920000	3.760000	3.895000	+3.042%	13,574	+24.519%
2025-09-17	3.818900	3.818900	3.779900	3.780000	-3.077%	10,231	+28.307%
2025-09-16	3.552500	3.900000	3.552500	3.900000	+4.000%	37,120	+24.359%
2025-09-15	3.800000	3.800000	3.674000	3.750000	-1.316%	33,570	+29.333%
2025-09-12	3.820000	3.820000	3.800000	3.800000	0.000%	5,910	+27.632%
2025-09-11	3.800000	3.800000	3.800000	3.800000	-2.062%	1,800	+27.632%
2025-09-10	3.768000	3.880000	3.768000	3.880000	+2.105%	11,580	+25.000%
2025-09-08	3.820000	3.820000	3.800000	3.800000	-0.731%	3,292	+27.632%
2025-09-04	3.828000	3.828000	3.828000	3.828000	+0.737%	1,306	+26.698%
2025-09-03	3.816000	3.816000	3.800000	3.800000	0.000%	5,220	+27.632%
2025-08-29	3.770000	3.800000	3.770000	3.800000	0.000%	910	+27.632%
2025-08-27	3.800000	3.820000	3.800000	3.800000	0.000%	3,706	+27.632%
2025-08-22	3.750000	3.800000	3.710000	3.800000	0.000%	16,500	+27.632%
2025-08-20	3.738000	3.800000	3.720000	3.800000	0.000%	24,356	+27.632%
2025-08-19	3.800000	3.807000	3.800000	3.800000	-1.682%	4,030	+27.632%
2025-08-18	3.865000	3.865000	3.865000	3.865000	+3.758%	210	+25.485%
2025-08-14	3.785000	3.785000	3.725000	3.725000	-0.080%	1,770	+30.201%
2025-08-13	3.590500	3.728000	3.570000	3.728000	-1.376%	7,444	+30.097%
2025-08-12	3.620000	3.780000	3.614000	3.780000	-1.434%	14,260	+28.307%
2025-08-11	3.870000	3.870000	3.835000	3.835000	+0.393%	5,760	+26.467%
2025-08-08	3.800000	3.950000	3.800000	3.820000	+0.526%	52,074	+26.963%
2025-08-07	3.529900	3.850000	3.529900	3.800000	+4.799%	44,058	+27.632%
2025-08-06	3.710000	3.850000	3.626000	3.626000	-0.983%	22,437	+33.756%
2025-08-05	3.500000	3.670000	3.420000	3.662000	-2.865%	61,175	+32.441%
2025-08-04	4.030000	4.030000	3.765000	3.770000	+7.561%	1,930	+28.647%
2025-08-01	3.950000	3.950000	3.498000	3.505000	-2.368%	36,274	+38.374%
2025-07-31	3.560000	3.590000	3.539900	3.590000	-1.913%	5,100	+35.097%
2025-07-30	3.631800	3.670000	3.614000	3.660000	+0.274%	16,560	+32.514%
2025-07-29	3.666000	3.670000	3.648000	3.650000	-0.545%	8,260	+32.877%
2025-07-28	3.660000	3.720000	3.636000	3.670000	0.000%	20,600	+32.153%
2025-07-25	3.594000	3.681000	3.594000	3.670000	0.000%	30,123	+32.153%
2025-07-24	3.632000	3.700000	3.632000	3.670000	+4.555%	24,205	+32.153%
2025-07-23	3.514600	3.529300	3.510100	3.510100	-3.569%	760	+38.173%
2025-07-22	3.616000	3.640000	3.616000	3.640000	-1.355%	7,035	+33.242%
2025-07-21	3.690000	3.690000	3.690000	3.690000	+7.112%	270	+31.436%
2025-07-17	3.440000	3.445000	3.410000	3.445000	+3.765%	1,560	+40.784%
2025-07-11	3.320000	3.320000	3.320000	3.320000	-3.771%	520	+46.084%
2025-06-30	3.450100	3.450100	3.450100	3.450100	+2.678%	200	+40.576%
2025-06-23	3.370000	3.370000	3.360100	3.360100	-1.466%	500	+44.341%
2025-06-20	3.420000	3.420000	3.410100	3.410100	-1.157%	470	+42.225%
2025-06-17	3.450000	3.450000	3.450000	3.450000	-4.696%	355	+40.580%
2025-06-13	3.470000	3.620000	3.470000	3.620000	+4.624%	2,140	+33.978%
2025-06-10	3.410000	3.522200	3.410000	3.460000	+4.532%	17,664	+40.173%
2025-06-06	3.250000	3.310000	3.250000	3.310000	+4.846%	1,370	+46.526%
2025-05-28	3.157000	3.157000	3.157000	3.157000	+0.222%	1,000	+53.627%
2025-05-27	3.150000	3.150000	3.150000	3.150000	-0.631%	150	+53.968%
2025-05-22	3.170000	3.170000	3.170000	3.170000	0.000%	100	+52.997%
2025-05-21	3.170000	3.170000	3.170000	3.170000	-3.939%	315	+52.997%
2025-05-19	3.300000	3.300000	3.300000	3.300000	+8.197%	100	+46.970%
2025-05-14	3.050000	3.050000	3.050000	3.050000	-7.295%	9,830	+59.016%
2025-05-13	3.000000	3.290000	3.000000	3.290000	+11.525%	5,550	+47.416%
2025-05-12	2.950000	2.950000	2.950000	2.950000	-1.437%	505	+64.407%
2025-05-09	2.990000	2.993000	2.990000	2.993000	+2.500%	1,235	+62.045%
2025-05-08	2.895000	2.920000	2.895000	2.920000	+1.038%	5,650	+66.096%
2025-05-07	2.876000	2.890000	2.876000	2.890000	+1.049%	1,380	+67.820%
2025-05-06	2.860000	2.860000	2.860000	2.860000	+1.060%	100	+69.580%
2025-05-01	2.750000	2.830000	2.740000	2.830000	+1.434%	2,200	+71.378%
2025-04-16	2.790000	2.790000	2.790000	2.790000	+3.333%	3,050	+73.835%
2025-04-11	2.700000	2.700000	2.700000	2.700000	+8.000%	450	+79.630%
2025-04-09	2.505000	2.519600	2.500000	2.500000	-3.846%	2,670	+94.000%
2025-04-08	2.600000	2.600000	2.600000	2.600000	+8.787%	193	+86.538%
2025-04-07	2.460000	2.460000	2.390000	2.390000	-3.239%	2,150	+102.929%
2025-04-04	2.470000	2.470000	2.470000	2.470000	-6.084%	2,082	+96.356%
2025-04-03	2.650000	2.650000	2.590000	2.630000	-2.593%	4,130	+84.411%
2025-04-02	2.720000	2.720000	2.700000	2.700000	+0.372%	2,109	+79.630%
2025-04-01	2.660000	2.690000	2.660000	2.690000	-2.217%	1,400	+80.297%
2025-03-28	2.665400	2.800000	2.665400	2.751000	+3.421%	13,250	+76.300%
2025-03-26	2.660000	2.660000	2.660000	2.660000	+0.143%	823	+82.331%
2025-03-25	2.670000	2.730000	2.655700	2.656200	+2.953%	8,839	+82.592%
2025-03-21	2.580000	2.580000	2.580000	2.580000	+1.176%	550	+87.984%
2025-03-20	2.560500	2.560500	2.550000	2.550000	-0.971%	2,500	+90.196%
2025-03-19	2.575000	2.575000	2.575000	2.575000	-3.250%	501	+88.350%
2025-03-17	2.610000	2.661500	2.590000	2.661500	+5.198%	2,500	+82.228%
2025-03-14	2.510000	2.540000	2.510000	2.530000	-1.938%	3,029	+91.700%
2025-03-12	2.580000	2.580000	2.580000	2.580000	-0.769%	800	+87.984%
2025-03-11	2.600000	2.600000	2.600000	2.600000	-2.585%	1,230	+86.538%
2025-03-10	2.669000	2.669000	2.669000	2.669000	-7.647%	2,050	+81.716%
2025-03-07	2.900000	2.900000	2.890000	2.890000	+8.443%	200	+67.820%
2025-03-06	2.650000	2.665000	2.650000	2.665000	-3.791%	2,366	+81.989%
2025-03-03	2.770000	2.770000	2.770000	2.770000	-2.465%	500	+75.090%
2025-02-26	2.812000	2.840000	2.812000	2.840000	+0.924%	2,857	+70.775%
2025-02-25	2.815000	2.815000	2.814000	2.814000	-4.286%	5,050	+72.353%
2025-02-24	2.910000	2.940000	2.898500	2.940000	+1.031%	4,300	+64.966%
2025-02-21	2.910000	2.910000	2.910000	2.910000	+0.293%	364	+66.667%
2025-02-13	2.901500	2.901500	2.901500	2.901500	+7.862%	300	+67.155%
2025-02-10	2.690000	2.690000	2.690000	2.690000	-5.160%	1,000	+80.297%
2025-02-05	2.836367	2.836367	2.836367	2.836367	-1.856%	200	+70.993%
2025-01-31	2.890000	2.910000	2.890000	2.890000	-0.858%	1,950	+67.820%
2025-01-29	2.810000	3.001000	2.810000	2.915000	+12.115%	1,200	+66.381%
2025-01-27	2.600000	2.600000	2.600000	2.600000	-5.109%	180	+86.538%
2025-01-23	2.720000	2.740000	2.720000	2.740000	-3.562%	200	+77.007%
2025-01-22	2.834000	2.841200	2.834000	2.841200	+3.693%	1,508	+70.703%
2025-01-15	2.730000	2.770000	2.730000	2.740000	+0.366%	4,300	+77.007%
2025-01-14	2.750000	2.750000	2.690000	2.730000	-0.727%	50,102	+77.656%
2025-01-08	2.750000	2.750000	2.750000	2.750000	-5.172%	150	+76.364%
2025-01-06	3.010000	3.010000	2.900000	2.900000	-0.685%	550	+67.241%
2025-01-03	2.920000	2.920000	2.920000	2.920000	+1.530%	200	+66.096%
2025-01-02	2.700100	2.920000	2.700100	2.876000	+7.102%	2,198	+68.637%
2024-12-31	2.720000	2.720000	2.650000	2.685300	+3.281%	8,200	+80.613%
2024-12-30	2.570000	2.600000	2.540000	2.600000	-0.574%	2,983	+86.538%
2024-12-24	2.615000	2.615000	2.615000	2.615000	-0.286%	1,000	+85.468%
2024-12-23	2.610000	2.622500	2.610000	2.622500	+0.962%	3,450	+84.938%
2024-12-19	2.620000	2.626600	2.580100	2.597500	-2.350%	2,300	+86.718%
2024-12-17	2.660000	2.660000	2.660000	2.660000	-2.564%	400	+82.331%
2024-12-13	2.730000	2.730000	2.730000	2.730000	-4.878%	100	+77.656%
2024-12-10	2.850000	2.870000	2.850000	2.870000	-0.347%	970	+68.990%
2024-12-06	2.880000	2.880000	2.880000	2.880000	-3.193%	404	+68.403%
2024-12-05	2.930000	2.975000	2.930000	2.975000	+7.401%	1,250	+63.025%
2024-12-04	2.770000	2.770000	2.770000	2.770000	+1.465%	100	+75.090%
2024-12-02	2.740000	2.740000	2.730000	2.730000	+0.368%	1,000	+77.656%
2024-11-29	2.730000	2.730000	2.720000	2.720000	-3.117%	500	+78.309%
2024-11-27	2.780000	2.807500	2.740000	2.807500	-0.089%	5,750	+72.752%
2024-11-26	2.840000	2.840000	2.810000	2.810000	-2.022%	5,900	+72.598%
2024-11-22	2.880000	2.880000	2.868000	2.868000	+0.632%	1,000	+69.107%
2024-11-21	2.850000	2.850000	2.850000	2.850000	-5.944%	300	+70.175%
2024-11-19	3.037100	3.037100	3.030100	3.030100	-0.161%	1,000	+60.061%
2024-11-18	3.035000	3.035000	3.035000	3.035000	-0.132%	150	+59.802%
2024-11-15	3.031500	3.039000	3.031500	3.039000	-0.686%	764	+59.592%
2024-11-14	3.000000	3.060000	3.000000	3.060000	+4.497%	2,951	+58.497%
2024-11-08	2.892200	2.928300	2.890100	2.928300	-2.390%	1,370	+65.625%
2024-11-07	3.090000	3.090000	2.991000	3.000000	-1.961%	1,052	+61.667%
2024-11-06	3.070000	3.070000	3.060000	3.060000	-1.608%	1,366	+58.497%
2024-11-05	3.110000	3.110000	3.110000	3.110000	+2.640%	250	+55.949%
2024-11-04	2.940000	3.051200	2.940000	3.030000	-0.656%	9,489	+60.066%
2024-11-01	3.088500	3.088500	3.050000	3.050000	+1.667%	2,850	+59.016%
2024-10-31	3.120000	3.120000	3.000000	3.000000	-2.280%	14,300	+61.667%
2024-10-30	3.090000	3.090000	3.070000	3.070000	-0.583%	6,707	+57.980%
2024-10-29	3.200000	3.200000	3.088000	3.088000	-6.424%	9,650	+57.060%
2024-10-25	3.300000	3.300000	3.300000	3.300000	0.000%	500	+46.970%
2024-10-24	3.465000	3.465000	3.300000	3.300000	-8.333%	19,039	+46.970%
2024-10-23	3.600000	3.600000	3.600000	3.600000	+0.006%	834	+34.722%
2024-10-18	3.599800	3.599800	3.599800	3.599800	-3.491%	105	+34.730%
2024-10-17	3.730000	3.730000	3.730000	3.730000	0.000%	600	+30.027%
2024-10-16	3.730000	3.730000	3.730000	3.730000	+1.359%	400	+30.027%
2024-10-11	3.750000	3.750000	3.680000	3.680000	-2.902%	1,375	+31.793%
2024-10-04	3.795000	3.795000	3.790000	3.790000	+6.761%	2,700	+27.968%
2024-10-03	3.640100	3.640100	3.540000	3.550000	-5.131%	8,986	+36.620%
2024-10-02	3.742000	3.742000	3.742000	3.742000	-3.557%	671	+29.610%
2024-09-30	3.840000	3.880000	3.840000	3.880000	-2.603%	300	+25.000%
2024-09-27	3.983700	3.983700	3.983700	3.983700	-0.158%	1,435	+21.746%
2024-09-25	4.020000	4.020000	3.880900	3.990000	-1.481%	620	+21.554%
2024-09-23	4.020000	4.070000	4.020000	4.050000	+1.301%	2,730	+19.753%
2024-09-20	3.998000	3.998000	3.998000	3.998000	-1.089%	1,000	+21.311%
2024-09-19	4.050000	4.050000	4.038000	4.042000	+0.798%	12,100	+19.990%
2024-09-18	4.010000	4.010000	4.010000	4.010000	-1.716%	400	+20.948%
2024-09-16	4.090000	4.090000	4.050000	4.080000	+1.493%	971	+18.873%
2024-09-13	4.011000	4.020000	4.011000	4.020000	+2.551%	380	+20.647%
2024-09-12	3.847428	3.920000	3.847428	3.920000	+5.946%	2,308	+23.724%
2024-09-11	3.517000	3.700000	3.502000	3.700000	+8.029%	2,560	+31.081%
2024-09-10	3.580000	3.600000	3.425000	3.425000	+5.385%	10,618	+41.606%
2024-09-09	3.250000	3.250000	3.250000	3.250000	+0.775%	3,507	+49.231%
2024-09-06	3.120000	3.310000	3.120000	3.225000	-1.976%	2,332	+50.388%
2024-09-05	3.336000	3.336000	3.290000	3.290000	-5.731%	2,059	+47.416%
2024-09-04	3.450000	3.490000	3.432500	3.490000	+0.576%	10,073	+38.968%
2024-09-03	3.360000	3.550000	3.360000	3.470000	+4.834%	2,060	+39.769%
2024-08-30	3.150000	3.370000	3.120000	3.310000	+9.385%	4,579	+46.526%
2024-08-22	2.985000	3.026000	2.985000	3.026000	+0.532%	700	+60.278%
2024-08-21	3.010000	3.010000	3.010000	3.010000	+2.381%	550	+61.130%
2024-08-20	2.947729	2.947729	2.940000	2.940000	-1.342%	3,300	+64.966%
2024-08-19	3.000000	3.000000	2.980000	2.980000	-1.488%	1,000	+62.752%
2024-08-16	3.025000	3.040000	3.000000	3.025000	-1.144%	9,053	+60.331%
2024-08-15	3.164000	3.164000	3.060000	3.060000	-1.290%	1,350	+58.497%
2024-08-14	3.100000	3.100000	3.081000	3.100000	-3.125%	1,100	+56.452%
2024-08-09	3.220000	3.220000	3.200000	3.200000	-4.762%	1,000	+51.563%
2024-08-07	3.360000	3.360000	3.360000	3.360000	-1.176%	362	+44.345%
2024-08-06	3.060000	3.400000	3.060000	3.400000	+0.413%	1,100	+42.647%
2024-08-01	3.394600	3.424000	3.381500	3.386000	-0.412%	9,871	+43.237%
2024-07-31	3.400000	3.400000	3.400000	3.400000	-6.336%	100	+42.647%
2024-07-26	3.630000	3.630000	3.630000	3.630000	-1.892%	650	+33.609%
2024-07-25	3.700000	3.700000	3.700000	3.700000	-2.388%	600	+31.081%
2024-07-24	3.790500	3.790500	3.790500	3.790500	-1.928%	444	+27.951%
2024-07-23	3.865000	3.865000	3.865000	3.865000	-2.889%	500	+25.485%
2024-07-18	3.400000	3.980000	3.400000	3.980000	+0.347%	1,006	+21.859%
2024-07-17	3.966252	3.966252	3.966252	3.966252	-3.380%	800	+22.282%
2024-07-16	4.105000	4.105000	4.105000	4.105000	+0.860%	906	+18.149%
2024-07-15	4.080000	4.080000	4.070000	4.070000	+3.087%	550	+19.165%
2024-07-12	3.948124	3.948124	3.948124	3.948124	+0.589%	600	+22.843%
2024-07-11	3.950000	3.950000	3.925000	3.925000	-0.884%	500	+23.567%
2024-07-09	3.960000	3.960000	3.960000	3.960000	-2.222%	550	+22.475%
2024-07-08	3.870000	4.070000	3.870000	4.050000	+5.469%	2,800	+19.753%
2024-07-05	3.920000	3.920000	3.840000	3.840000	-4.715%	2,800	+26.302%

.dark-mode .p9SXq6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p9SXq6{ color: #333333; background-color: white; border: 2px solid #333333; }ABSSFAIRBOSS OF AMERICA CORPstock OTC

ABSSF
AIRBOSS OF AMERICA CORP
stock OTC