Dark

ABSSF
AIRBOSS OF AMERICA CORP
stock OTC

EOD

Jul 24, 2026

5.22USD+14.343%(+0.65)520

Pre-market

0.00USD-100.000%(-4.57)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	5.040000	5.220000	5.040000	5.220000	+14.343%	520	0.000%
2026-07-22	4.560000	4.582000	4.560000	4.565200	+2.130%	7,975	+14.343%
2026-07-21	4.470000	4.470000	4.470000	4.470000	-1.542%	100	+16.779%
2026-07-20	4.640000	4.640000	4.540000	4.540000	-2.991%	205	+14.978%
2026-07-17	4.680000	4.680000	4.680000	4.680000	0.000%	230	+11.538%
2026-07-16	4.680000	4.680000	4.680000	4.680000	-0.847%	800	+11.538%
2026-07-15	4.660000	4.720000	4.660000	4.720000	-2.125%	200	+10.593%
2026-07-14	4.720000	4.822500	4.720000	4.822500	-1.982%	499	+8.243%
2026-07-10	4.900000	4.950000	4.900000	4.920000	+2.367%	1,100	+6.098%
2026-07-07	4.715000	4.806250	4.715000	4.806250	-0.492%	3,306	+8.609%
2026-07-06	4.800000	4.899000	4.731500	4.830000	-2.621%	2,608	+8.075%
2026-07-02	4.800000	4.960000	4.800000	4.960000	+0.813%	3,100	+5.242%
2026-06-30	4.740000	4.920000	4.740000	4.920000	+3.797%	3,200	+6.098%
2026-06-29	4.740000	4.740000	4.700100	4.740000	-3.067%	1,116	+10.127%
2026-06-26	4.890000	4.890000	4.851500	4.890000	+0.287%	1,110	+6.748%
2026-06-25	4.850000	4.876000	4.770100	4.876000	+2.869%	1,100	+7.055%
2026-06-24	4.860000	4.860000	4.730000	4.740000	-1.373%	3,092	+10.127%
2026-06-23	4.806000	4.806000	4.806000	4.806000	-2.909%	1,300	+8.614%
2026-06-18	4.950000	4.950000	4.950000	4.950000	+0.751%	103	+5.455%
2026-06-17	5.040000	5.040000	4.913100	4.913100	-2.518%	3,014	+6.247%
2026-06-16	4.960000	5.040000	4.960000	5.040000	0.000%	200	+3.571%
2026-06-15	5.040000	5.040000	5.040000	5.040000	+3.704%	1,220	+3.571%
2026-06-12	4.860000	4.860000	4.860000	4.860000	-0.205%	120	+7.407%
2026-06-11	4.985000	4.985000	4.870000	4.870000	-1.616%	700	+7.187%
2026-06-10	4.950000	4.950000	4.950000	4.950000	+2.062%	507	+5.455%
2026-06-09	5.010100	5.010100	4.820000	4.850000	-5.825%	11,202	+7.629%
2026-06-08	5.048000	5.150000	4.978000	5.150000	-2.462%	16,383	+1.359%
2026-06-04	5.280000	5.280000	5.260000	5.280000	-2.762%	1,101	-1.136%
2026-06-02	5.430000	5.430000	5.430000	5.430000	-1.362%	153	-3.867%
2026-06-01	5.400000	5.505000	5.400000	5.505000	+3.090%	1,927	-5.177%
2026-05-29	5.450000	5.450000	5.340000	5.340000	-4.813%	9,260	-2.247%
2026-05-26	5.080000	5.740000	5.060100	5.610000	+10.162%	7,126	-6.952%
2026-05-22	4.990000	5.115000	4.990000	5.092500	-1.174%	3,308	+2.504%
2026-05-21	5.215000	5.215000	5.153000	5.153000	-1.472%	5,820	+1.300%
2026-05-19	5.230000	5.230000	5.230000	5.230000	-1.166%	1,721	-0.191%
2026-05-18	5.291700	5.291700	5.291700	5.291700	+1.568%	1,501	-1.355%
2026-05-15	5.310000	5.310000	5.170000	5.210000	-4.579%	4,220	+0.192%
2026-05-14	5.340000	5.460000	5.340000	5.460000	-2.674%	5,221	-4.396%
2026-05-12	5.710000	5.710000	5.610000	5.610000	-2.604%	2,592	-6.952%
2026-05-11	6.320000	6.630000	5.760000	5.760000	-2.041%	6,920	-9.375%
2026-05-08	5.430000	6.000000	5.430000	5.880000	+3.339%	10,495	-11.224%
2026-05-07	5.280000	5.690000	5.250000	5.690000	+11.133%	10,720	-8.260%
2026-05-06	5.010000	5.120000	5.010000	5.120000	+1.992%	5,913	+1.953%
2026-05-05	4.810000	5.020000	4.810000	5.020000	+0.400%	6,800	+3.984%
2026-05-04	5.000000	5.000000	5.000000	5.000000	+1.399%	620	+4.400%
2026-05-01	5.060000	5.060000	4.868000	4.931000	-3.879%	17,220	+5.861%
2026-04-30	5.124000	5.130000	5.124000	5.130000	+1.183%	1,100	+1.754%
2026-04-29	5.070000	5.070000	5.070000	5.070000	-1.553%	240	+2.959%
2026-04-28	5.140000	5.150000	5.140000	5.150000	-3.377%	1,520	+1.359%
2026-04-22	5.330000	5.330000	5.330000	5.330000	+0.756%	1,077	-2.064%
2026-04-21	5.290000	5.290000	5.290000	5.290000	+2.718%	1,170	-1.323%
2026-04-20	5.036600	5.150000	5.036600	5.150000	-1.076%	2,570	+1.359%
2026-04-17	5.200000	5.206000	5.190000	5.206000	-3.054%	2,378	+0.269%
2026-04-15	5.370000	5.370000	5.370000	5.370000	+8.485%	700	-2.793%
2026-04-14	5.120000	5.120000	4.950000	4.950000	-6.250%	21,360	+5.455%
2026-04-13	5.710000	5.710000	5.240000	5.280000	-9.744%	8,998	-1.136%
2026-04-10	5.840000	5.850000	5.840000	5.850000	-0.763%	5,212	-10.769%
2026-04-09	5.600000	5.988000	5.600000	5.895000	-0.422%	3,041	-11.450%
2026-04-08	6.650000	6.650000	5.920000	5.920000	-12.907%	11,471	-11.824%
2026-04-07	6.946900	7.134000	6.797367	6.797367	+4.094%	11,878	-23.206%
2026-04-06	6.200000	6.554000	6.200000	6.530000	+14.763%	17,203	-20.061%
2026-04-02	5.700000	5.700000	5.690000	5.690000	-0.524%	1,468	-8.260%
2026-04-01	5.720000	5.720000	5.720000	5.720000	-0.608%	1,661	-8.741%
2026-03-31	5.761000	5.761000	5.755000	5.755000	+1.949%	1,125	-9.296%
2026-03-30	5.690000	5.740000	5.636000	5.645000	+3.275%	13,215	-7.529%
2026-03-27	5.500000	5.521500	5.441612	5.466000	+5.725%	1,786	-4.501%
2026-03-26	5.100000	5.170000	5.040000	5.170000	+3.400%	8,928	+0.967%
2026-03-25	5.000000	5.000000	4.922500	5.000000	+4.954%	3,530	+4.400%
2026-03-24	4.764000	4.764000	4.764000	4.764000	+0.084%	195	+9.572%
2026-03-23	4.700000	4.760000	4.700000	4.760000	+1.277%	1,317	+9.664%
2026-03-20	4.740000	4.740000	4.700000	4.700000	-0.844%	680	+11.064%
2026-03-19	4.720000	4.740000	4.670000	4.740000	-0.608%	4,150	+10.127%
2026-03-18	4.800000	4.800000	4.760100	4.769000	-2.194%	18,584	+9.457%
2026-03-17	4.845000	4.876000	4.845000	4.876000	+1.583%	408	+7.055%
2026-03-16	4.770500	4.800000	4.770500	4.800000	-2.240%	3,669	+8.750%
2026-03-12	4.910000	4.910000	4.910000	4.910000	+3.477%	140	+6.314%
2026-03-11	4.790000	4.790000	4.745000	4.745000	-1.325%	7,127	+10.011%
2026-03-10	4.670000	4.808700	4.670000	4.808700	+2.313%	700	+8.553%
2026-03-09	4.880000	4.880000	4.700000	4.700000	-5.051%	3,116	+11.064%
2026-03-06	4.900000	5.040000	4.900000	4.950000	+2.326%	2,949	+5.455%
2026-03-05	4.470000	4.859900	4.470000	4.837500	+9.076%	3,850	+7.907%
2026-03-04	4.430000	4.450000	4.391300	4.435000	+0.795%	10,564	+17.700%
2026-03-03	4.410000	4.410000	4.365000	4.400000	-1.566%	4,987	+18.636%
2026-03-02	4.470000	4.475000	4.360000	4.470000	-0.667%	1,670	+16.779%
2026-02-27	4.470000	4.500000	4.470000	4.500000	+3.448%	1,200	+16.000%
2026-02-26	4.350000	4.350000	4.350000	4.350000	+1.163%	376	+20.000%
2026-02-24	4.220000	4.300000	4.220000	4.300000	+10.256%	742	+21.395%
2026-02-18	3.900000	3.900000	3.900000	3.900000	+5.978%	1,580	+33.846%
2026-02-17	3.680000	3.710000	3.680000	3.680000	+0.272%	2,261	+41.848%
2026-02-13	3.670000	3.670000	3.670000	3.670000	+0.273%	1,714	+42.234%
2026-02-12	3.660000	3.660000	3.660000	3.660000	-0.489%	106	+42.623%
2026-02-11	3.678000	3.678000	3.678000	3.678000	+3.664%	6,870	+41.925%
2026-02-09	3.532200	3.548000	3.532200	3.548000	-1.252%	337	+47.125%
2026-02-06	3.593000	3.593000	3.593000	3.593000	+0.084%	1,545	+45.282%
2026-02-03	3.610000	3.610000	3.590000	3.590000	+5.001%	4,160	+45.404%
2026-02-02	3.419000	3.419000	3.419000	3.419000	-0.899%	1,840	+52.676%
2026-01-27	3.460000	3.460000	3.450000	3.450000	-0.919%	4,059	+51.304%
2026-01-23	3.470000	3.482000	3.470000	3.482000	+0.928%	6,800	+49.914%
2026-01-22	3.450000	3.450000	3.450000	3.450000	-0.096%	2,800	+51.304%
2026-01-21	3.453300	3.453300	3.453300	3.453300	-2.449%	300	+51.160%
2026-01-20	3.530000	3.540000	3.530000	3.540000	+1.724%	1,865	+47.458%
2026-01-15	3.270000	3.480000	3.270000	3.480000	-0.287%	430	+50.000%
2026-01-13	3.460000	3.490000	3.460000	3.490000	-0.286%	5,000	+49.570%
2026-01-12	3.500000	3.510000	3.500000	3.500000	0.000%	430	+49.143%
2026-01-08	3.500000	3.500000	3.500000	3.500000	-1.741%	102	+49.143%
2026-01-07	3.520000	3.562000	3.520000	3.562000	+1.771%	2,414	+46.547%
2026-01-06	3.500000	3.500000	3.500000	3.500000	+0.865%	280	+49.143%
2026-01-05	3.450000	3.630000	3.410000	3.470000	+1.462%	26,894	+50.432%
2026-01-02	3.420000	3.420000	3.420000	3.420000	+0.885%	13,000	+52.632%
2025-12-31	3.380000	3.391000	3.380000	3.390000	+3.040%	5,571	+53.982%
2025-12-29	3.290000	3.290000	3.290000	3.290000	-0.182%	200	+58.663%
2025-12-19	3.296000	3.296000	3.296000	3.296000	+0.857%	180	+58.374%
2025-12-18	3.268000	3.268000	3.268000	3.268000	-0.366%	270	+59.731%
2025-12-16	3.280000	3.280000	3.280000	3.280000	+4.326%	520	+59.146%
2025-12-09	3.160000	3.160000	3.144000	3.144000	-0.930%	7,250	+66.031%
2025-12-05	3.210000	3.210000	3.173500	3.173500	+6.250%	756	+64.487%
2025-12-04	2.990000	2.990000	2.986810	2.986810	+0.498%	2,300	+74.768%
2025-12-03	2.980000	2.980000	2.972000	2.972000	+1.990%	1,865	+75.639%
2025-12-02	2.890000	2.914000	2.890000	2.914000	-9.221%	360	+79.135%
2025-12-01	3.210000	3.210000	3.210000	3.210000	+8.081%	150	+62.617%
2025-11-26	2.970000	2.970000	2.970000	2.970000	-0.669%	3,072	+75.758%
2025-11-20	2.990000	2.990000	2.990000	2.990000	-1.320%	310	+74.582%
2025-11-18	2.975000	3.030000	2.975000	3.030000	-3.810%	1,260	+72.277%
2025-11-17	3.150000	3.150000	3.150000	3.150000	+1.942%	254	+65.714%
2025-11-14	3.110000	3.110000	3.046000	3.090000	-1.435%	1,820	+68.932%
2025-11-12	2.990000	3.135000	2.990000	3.135000	+5.912%	2,250	+66.507%
2025-11-11	2.960000	2.960000	2.960000	2.960000	+3.823%	14,680	+76.351%
2025-11-10	2.860000	2.860000	2.837500	2.851000	+4.051%	2,713	+83.094%
2025-11-07	2.966000	2.966000	2.730000	2.740000	-10.223%	8,873	+90.511%
2025-11-05	3.105000	3.105000	2.990000	3.052000	+0.066%	5,665	+71.035%
2025-11-04	3.070000	3.070000	3.045000	3.050000	-4.088%	11,830	+71.148%
2025-11-03	3.300000	3.330900	3.180000	3.180000	-4.719%	5,320	+64.151%
2025-10-31	3.346000	3.346000	3.337500	3.337500	-2.412%	17,030	+56.404%
2025-10-29	3.420000	3.420000	3.420000	3.420000	-3.933%	100	+52.632%
2025-10-28	3.560000	3.560000	3.560000	3.560000	0.000%	250	+46.629%
2025-10-24	3.560000	3.560000	3.560000	3.560000	+0.850%	300	+46.629%
2025-10-23	3.530000	3.530000	3.530000	3.530000	-2.486%	1,070	+47.875%
2025-10-22	3.590000	3.620000	3.590000	3.620000	0.000%	9,013	+44.199%
2025-10-21	3.620000	3.620000	3.620000	3.620000	-1.362%	2,100	+44.199%
2025-10-20	3.610000	3.670000	3.576000	3.670000	+1.102%	28,110	+42.234%
2025-10-17	3.610000	3.630000	3.592000	3.630000	-3.200%	15,911	+43.802%
2025-10-16	3.670000	3.750000	3.670000	3.750000	+0.536%	6,334	+39.200%
2025-10-15	3.699900	3.730000	3.692900	3.730000	-0.267%	10,000	+39.946%
2025-10-14	3.790000	3.790000	3.632500	3.740000	-4.103%	39,573	+39.572%
2025-10-13	3.797600	3.900000	3.797600	3.900000	+2.815%	4,940	+33.846%
2025-10-10	3.800000	3.800000	3.793229	3.793229	-0.178%	1,035	+37.614%
2025-10-09	3.800000	3.800000	3.800000	3.800000	+0.796%	1,394	+37.368%
2025-10-07	3.680000	3.840000	3.678500	3.770000	+1.072%	15,481	+38.462%
2025-10-06	3.684000	3.730000	3.682200	3.730000	-0.533%	9,700	+39.946%
2025-10-03	3.710600	3.750000	3.710600	3.750000	+0.536%	5,248	+39.200%
2025-10-02	3.659900	3.730000	3.659900	3.730000	-0.267%	3,620	+39.946%
2025-10-01	3.622000	3.740000	3.580000	3.740000	-1.317%	15,000	+39.572%
2025-09-29	3.620000	3.789900	3.600000	3.789900	-1.047%	9,000	+37.735%
2025-09-26	3.830000	3.830000	3.830000	3.830000	+0.989%	1,251	+36.292%
2025-09-25	3.668000	3.840000	3.668000	3.792500	+2.224%	16,700	+37.640%
2025-09-24	3.680000	3.710000	3.680000	3.710000	-4.872%	812	+40.701%
2025-09-23	3.980000	3.980000	3.900000	3.900000	-0.051%	6,659	+33.846%
2025-09-22	3.759900	3.902000	3.730000	3.902000	+0.180%	39,120	+33.778%
2025-09-18	3.760000	3.920000	3.760000	3.895000	+3.042%	13,574	+34.018%
2025-09-17	3.818900	3.818900	3.779900	3.780000	-3.077%	10,231	+38.095%
2025-09-16	3.552500	3.900000	3.552500	3.900000	+4.000%	37,120	+33.846%
2025-09-15	3.800000	3.800000	3.674000	3.750000	-1.316%	33,570	+39.200%
2025-09-12	3.820000	3.820000	3.800000	3.800000	0.000%	5,910	+37.368%
2025-09-11	3.800000	3.800000	3.800000	3.800000	-2.062%	1,800	+37.368%
2025-09-10	3.768000	3.880000	3.768000	3.880000	+2.105%	11,580	+34.536%
2025-09-08	3.820000	3.820000	3.800000	3.800000	-0.731%	3,292	+37.368%
2025-09-04	3.828000	3.828000	3.828000	3.828000	+0.737%	1,306	+36.364%
2025-09-03	3.816000	3.816000	3.800000	3.800000	0.000%	5,220	+37.368%
2025-08-29	3.770000	3.800000	3.770000	3.800000	0.000%	910	+37.368%
2025-08-27	3.800000	3.820000	3.800000	3.800000	0.000%	3,706	+37.368%
2025-08-22	3.750000	3.800000	3.710000	3.800000	0.000%	16,500	+37.368%
2025-08-20	3.738000	3.800000	3.720000	3.800000	0.000%	24,356	+37.368%
2025-08-19	3.800000	3.807000	3.800000	3.800000	-1.682%	4,030	+37.368%
2025-08-18	3.865000	3.865000	3.865000	3.865000	+3.758%	210	+35.058%
2025-08-14	3.785000	3.785000	3.725000	3.725000	-0.080%	1,770	+40.134%
2025-08-13	3.590500	3.728000	3.570000	3.728000	-1.376%	7,444	+40.021%
2025-08-12	3.620000	3.780000	3.614000	3.780000	-1.434%	14,260	+38.095%
2025-08-11	3.870000	3.870000	3.835000	3.835000	+0.393%	5,760	+36.115%
2025-08-08	3.800000	3.950000	3.800000	3.820000	+0.526%	52,074	+36.649%
2025-08-07	3.529900	3.850000	3.529900	3.800000	+4.799%	44,058	+37.368%
2025-08-06	3.710000	3.850000	3.626000	3.626000	-0.983%	22,437	+43.960%
2025-08-05	3.500000	3.670000	3.420000	3.662000	-2.865%	61,175	+42.545%
2025-08-04	4.030000	4.030000	3.765000	3.770000	+7.561%	1,930	+38.462%
2025-08-01	3.950000	3.950000	3.498000	3.505000	-2.368%	36,274	+48.930%
2025-07-31	3.560000	3.590000	3.539900	3.590000	-1.913%	5,100	+45.404%
2025-07-30	3.631800	3.670000	3.614000	3.660000	+0.274%	16,560	+42.623%
2025-07-29	3.666000	3.670000	3.648000	3.650000	-0.545%	8,260	+43.014%
2025-07-28	3.660000	3.720000	3.636000	3.670000	0.000%	20,600	+42.234%
2025-07-25	3.594000	3.681000	3.594000	3.670000	0.000%	30,123	+42.234%
2025-07-24	3.632000	3.700000	3.632000	3.670000	+4.555%	24,205	+42.234%
2025-07-23	3.514600	3.529300	3.510100	3.510100	-3.569%	760	+48.714%
2025-07-22	3.616000	3.640000	3.616000	3.640000	-1.355%	7,035	+43.407%
2025-07-21	3.690000	3.690000	3.690000	3.690000	+7.112%	270	+41.463%
2025-07-17	3.440000	3.445000	3.410000	3.445000	+3.765%	1,560	+51.524%
2025-07-11	3.320000	3.320000	3.320000	3.320000	-3.771%	520	+57.229%
2025-06-30	3.450100	3.450100	3.450100	3.450100	+2.678%	200	+51.300%
2025-06-23	3.370000	3.370000	3.360100	3.360100	-1.466%	500	+55.353%
2025-06-20	3.420000	3.420000	3.410100	3.410100	-1.157%	470	+53.075%
2025-06-17	3.450000	3.450000	3.450000	3.450000	-4.696%	355	+51.304%
2025-06-13	3.470000	3.620000	3.470000	3.620000	+4.624%	2,140	+44.199%
2025-06-10	3.410000	3.522200	3.410000	3.460000	+4.532%	17,664	+50.867%
2025-06-06	3.250000	3.310000	3.250000	3.310000	+4.846%	1,370	+57.704%
2025-05-28	3.157000	3.157000	3.157000	3.157000	+0.222%	1,000	+65.347%
2025-05-27	3.150000	3.150000	3.150000	3.150000	-0.631%	150	+65.714%
2025-05-22	3.170000	3.170000	3.170000	3.170000	0.000%	100	+64.669%
2025-05-21	3.170000	3.170000	3.170000	3.170000	-3.939%	315	+64.669%
2025-05-19	3.300000	3.300000	3.300000	3.300000	+8.197%	100	+58.182%
2025-05-14	3.050000	3.050000	3.050000	3.050000	-7.295%	9,830	+71.148%
2025-05-13	3.000000	3.290000	3.000000	3.290000	+11.525%	5,550	+58.663%
2025-05-12	2.950000	2.950000	2.950000	2.950000	-1.437%	505	+76.949%
2025-05-09	2.990000	2.993000	2.990000	2.993000	+2.500%	1,235	+74.407%
2025-05-08	2.895000	2.920000	2.895000	2.920000	+1.038%	5,650	+78.767%
2025-05-07	2.876000	2.890000	2.876000	2.890000	+1.049%	1,380	+80.623%
2025-05-06	2.860000	2.860000	2.860000	2.860000	+1.060%	100	+82.517%
2025-05-01	2.750000	2.830000	2.740000	2.830000	+1.434%	2,200	+84.452%
2025-04-16	2.790000	2.790000	2.790000	2.790000	+3.333%	3,050	+87.097%
2025-04-11	2.700000	2.700000	2.700000	2.700000	+8.000%	450	+93.333%
2025-04-09	2.505000	2.519600	2.500000	2.500000	-3.846%	2,670	+108.800%
2025-04-08	2.600000	2.600000	2.600000	2.600000	+8.787%	193	+100.769%
2025-04-07	2.460000	2.460000	2.390000	2.390000	-3.239%	2,150	+118.410%
2025-04-04	2.470000	2.470000	2.470000	2.470000	-6.084%	2,082	+111.336%
2025-04-03	2.650000	2.650000	2.590000	2.630000	-2.593%	4,130	+98.479%
2025-04-02	2.720000	2.720000	2.700000	2.700000	+0.372%	2,109	+93.333%
2025-04-01	2.660000	2.690000	2.660000	2.690000	-2.217%	1,400	+94.052%
2025-03-28	2.665400	2.800000	2.665400	2.751000	+3.421%	13,250	+89.749%
2025-03-26	2.660000	2.660000	2.660000	2.660000	+0.143%	823	+96.241%
2025-03-25	2.670000	2.730000	2.655700	2.656200	+2.953%	8,839	+96.521%
2025-03-21	2.580000	2.580000	2.580000	2.580000	+1.176%	550	+102.326%
2025-03-20	2.560500	2.560500	2.550000	2.550000	-0.971%	2,500	+104.706%
2025-03-19	2.575000	2.575000	2.575000	2.575000	-3.250%	501	+102.718%
2025-03-17	2.610000	2.661500	2.590000	2.661500	+5.198%	2,500	+96.130%
2025-03-14	2.510000	2.540000	2.510000	2.530000	-1.938%	3,029	+106.324%
2025-03-12	2.580000	2.580000	2.580000	2.580000	-0.769%	800	+102.326%
2025-03-11	2.600000	2.600000	2.600000	2.600000	-2.585%	1,230	+100.769%
2025-03-10	2.669000	2.669000	2.669000	2.669000	-7.647%	2,050	+95.579%
2025-03-07	2.900000	2.900000	2.890000	2.890000	+8.443%	200	+80.623%
2025-03-06	2.650000	2.665000	2.650000	2.665000	-3.791%	2,366	+95.872%
2025-03-03	2.770000	2.770000	2.770000	2.770000	-2.465%	500	+88.448%
2025-02-26	2.812000	2.840000	2.812000	2.840000	+0.924%	2,857	+83.803%
2025-02-25	2.815000	2.815000	2.814000	2.814000	-4.286%	5,050	+85.501%
2025-02-24	2.910000	2.940000	2.898500	2.940000	+1.031%	4,300	+77.551%
2025-02-21	2.910000	2.910000	2.910000	2.910000	+0.293%	364	+79.381%
2025-02-13	2.901500	2.901500	2.901500	2.901500	+7.862%	300	+79.907%
2025-02-10	2.690000	2.690000	2.690000	2.690000	-5.160%	1,000	+94.052%
2025-02-05	2.836367	2.836367	2.836367	2.836367	-1.856%	200	+84.038%
2025-01-31	2.890000	2.910000	2.890000	2.890000	-0.858%	1,950	+80.623%
2025-01-29	2.810000	3.001000	2.810000	2.915000	+12.115%	1,200	+79.074%
2025-01-27	2.600000	2.600000	2.600000	2.600000	-5.109%	180	+100.769%
2025-01-23	2.720000	2.740000	2.720000	2.740000	-3.562%	200	+90.511%
2025-01-22	2.834000	2.841200	2.834000	2.841200	+3.693%	1,508	+83.725%
2025-01-15	2.730000	2.770000	2.730000	2.740000	+0.366%	4,300	+90.511%
2025-01-14	2.750000	2.750000	2.690000	2.730000	-0.727%	50,102	+91.209%
2025-01-08	2.750000	2.750000	2.750000	2.750000	-5.172%	150	+89.818%
2025-01-06	3.010000	3.010000	2.900000	2.900000	-0.685%	550	+80.000%
2025-01-03	2.920000	2.920000	2.920000	2.920000	+1.530%	200	+78.767%
2025-01-02	2.700100	2.920000	2.700100	2.876000	+7.102%	2,198	+81.502%
2024-12-31	2.720000	2.720000	2.650000	2.685300	+3.281%	8,200	+94.392%
2024-12-30	2.570000	2.600000	2.540000	2.600000	-0.574%	2,983	+100.769%
2024-12-24	2.615000	2.615000	2.615000	2.615000	-0.286%	1,000	+99.618%
2024-12-23	2.610000	2.622500	2.610000	2.622500	+0.962%	3,450	+99.047%
2024-12-19	2.620000	2.626600	2.580100	2.597500	-2.350%	2,300	+100.962%
2024-12-17	2.660000	2.660000	2.660000	2.660000	-2.564%	400	+96.241%
2024-12-13	2.730000	2.730000	2.730000	2.730000	-4.878%	100	+91.209%
2024-12-10	2.850000	2.870000	2.850000	2.870000	-0.347%	970	+81.882%
2024-12-06	2.880000	2.880000	2.880000	2.880000	-3.193%	404	+81.250%
2024-12-05	2.930000	2.975000	2.930000	2.975000	+7.401%	1,250	+75.462%
2024-12-04	2.770000	2.770000	2.770000	2.770000	+1.465%	100	+88.448%
2024-12-02	2.740000	2.740000	2.730000	2.730000	+0.368%	1,000	+91.209%
2024-11-29	2.730000	2.730000	2.720000	2.720000	-3.117%	500	+91.912%
2024-11-27	2.780000	2.807500	2.740000	2.807500	-0.089%	5,750	+85.931%
2024-11-26	2.840000	2.840000	2.810000	2.810000	-2.022%	5,900	+85.765%
2024-11-22	2.880000	2.880000	2.868000	2.868000	+0.632%	1,000	+82.008%
2024-11-21	2.850000	2.850000	2.850000	2.850000	-5.944%	300	+83.158%
2024-11-19	3.037100	3.037100	3.030100	3.030100	-0.161%	1,000	+72.272%
2024-11-18	3.035000	3.035000	3.035000	3.035000	-0.132%	150	+71.993%
2024-11-15	3.031500	3.039000	3.031500	3.039000	-0.686%	764	+71.767%
2024-11-14	3.000000	3.060000	3.000000	3.060000	+4.497%	2,951	+70.588%
2024-11-08	2.892200	2.928300	2.890100	2.928300	-2.390%	1,370	+78.260%
2024-11-07	3.090000	3.090000	2.991000	3.000000	-1.961%	1,052	+74.000%
2024-11-06	3.070000	3.070000	3.060000	3.060000	-1.608%	1,366	+70.588%
2024-11-05	3.110000	3.110000	3.110000	3.110000	+2.640%	250	+67.846%
2024-11-04	2.940000	3.051200	2.940000	3.030000	-0.656%	9,489	+72.277%
2024-11-01	3.088500	3.088500	3.050000	3.050000	+1.667%	2,850	+71.148%
2024-10-31	3.120000	3.120000	3.000000	3.000000	-2.280%	14,300	+74.000%
2024-10-30	3.090000	3.090000	3.070000	3.070000	-0.583%	6,707	+70.033%
2024-10-29	3.200000	3.200000	3.088000	3.088000	-6.424%	9,650	+69.041%
2024-10-25	3.300000	3.300000	3.300000	3.300000	0.000%	500	+58.182%
2024-10-24	3.465000	3.465000	3.300000	3.300000	-8.333%	19,039	+58.182%
2024-10-23	3.600000	3.600000	3.600000	3.600000	+0.006%	834	+45.000%
2024-10-18	3.599800	3.599800	3.599800	3.599800	-3.491%	105	+45.008%
2024-10-17	3.730000	3.730000	3.730000	3.730000	0.000%	600	+39.946%
2024-10-16	3.730000	3.730000	3.730000	3.730000	+1.359%	400	+39.946%
2024-10-11	3.750000	3.750000	3.680000	3.680000	-2.902%	1,375	+41.848%
2024-10-04	3.795000	3.795000	3.790000	3.790000	+6.761%	2,700	+37.731%
2024-10-03	3.640100	3.640100	3.540000	3.550000	-5.131%	8,986	+47.042%
2024-10-02	3.742000	3.742000	3.742000	3.742000	-3.557%	671	+39.498%
2024-09-30	3.840000	3.880000	3.840000	3.880000	-2.603%	300	+34.536%
2024-09-27	3.983700	3.983700	3.983700	3.983700	-0.158%	1,435	+31.034%
2024-09-25	4.020000	4.020000	3.880900	3.990000	-1.481%	620	+30.827%
2024-09-23	4.020000	4.070000	4.020000	4.050000	+1.301%	2,730	+28.889%
2024-09-20	3.998000	3.998000	3.998000	3.998000	-1.089%	1,000	+30.565%
2024-09-19	4.050000	4.050000	4.038000	4.042000	+0.798%	12,100	+29.144%
2024-09-18	4.010000	4.010000	4.010000	4.010000	-1.716%	400	+30.175%
2024-09-16	4.090000	4.090000	4.050000	4.080000	+1.493%	971	+27.941%
2024-09-13	4.011000	4.020000	4.011000	4.020000	+2.551%	380	+29.851%
2024-09-12	3.847428	3.920000	3.847428	3.920000	+5.946%	2,308	+33.163%
2024-09-11	3.517000	3.700000	3.502000	3.700000	+8.029%	2,560	+41.081%
2024-09-10	3.580000	3.600000	3.425000	3.425000	+5.385%	10,618	+52.409%
2024-09-09	3.250000	3.250000	3.250000	3.250000	+0.775%	3,507	+60.615%
2024-09-06	3.120000	3.310000	3.120000	3.225000	-1.976%	2,332	+61.860%
2024-09-05	3.336000	3.336000	3.290000	3.290000	-5.731%	2,059	+58.663%
2024-09-04	3.450000	3.490000	3.432500	3.490000	+0.576%	10,073	+49.570%
2024-09-03	3.360000	3.550000	3.360000	3.470000	+4.834%	2,060	+50.432%
2024-08-30	3.150000	3.370000	3.120000	3.310000	+9.385%	4,579	+57.704%
2024-08-22	2.985000	3.026000	2.985000	3.026000	+0.532%	700	+72.505%
2024-08-21	3.010000	3.010000	3.010000	3.010000	+2.381%	550	+73.422%
2024-08-20	2.947729	2.947729	2.940000	2.940000	-1.342%	3,300	+77.551%
2024-08-19	3.000000	3.000000	2.980000	2.980000	-1.488%	1,000	+75.168%
2024-08-16	3.025000	3.040000	3.000000	3.025000	-1.144%	9,053	+72.562%
2024-08-15	3.164000	3.164000	3.060000	3.060000	-1.290%	1,350	+70.588%
2024-08-14	3.100000	3.100000	3.081000	3.100000	-3.125%	1,100	+68.387%
2024-08-09	3.220000	3.220000	3.200000	3.200000	-4.762%	1,000	+63.125%
2024-08-07	3.360000	3.360000	3.360000	3.360000	-1.176%	362	+55.357%
2024-08-06	3.060000	3.400000	3.060000	3.400000	+0.413%	1,100	+53.529%
2024-08-01	3.394600	3.424000	3.381500	3.386000	-0.412%	9,871	+54.164%
2024-07-31	3.400000	3.400000	3.400000	3.400000	-6.336%	100	+53.529%
2024-07-26	3.630000	3.630000	3.630000	3.630000	-1.892%	650	+43.802%
2024-07-25	3.700000	3.700000	3.700000	3.700000	-2.388%	600	+41.081%
2024-07-24	3.790500	3.790500	3.790500	3.790500	-1.928%	444	+37.713%
2024-07-23	3.865000	3.865000	3.865000	3.865000	-2.889%	500	+35.058%
2024-07-18	3.400000	3.980000	3.400000	3.980000	+0.347%	1,006	+31.156%
2024-07-17	3.966252	3.966252	3.966252	3.966252	-3.380%	800	+31.610%
2024-07-16	4.105000	4.105000	4.105000	4.105000	+0.860%	906	+27.162%
2024-07-15	4.080000	4.080000	4.070000	4.070000	+3.087%	550	+28.256%
2024-07-12	3.948124	3.948124	3.948124	3.948124	+0.589%	600	+32.215%
2024-07-11	3.950000	3.950000	3.925000	3.925000	-0.884%	500	+32.994%
2024-07-09	3.960000	3.960000	3.960000	3.960000	-2.222%	550	+31.818%
2024-07-08	3.870000	4.070000	3.870000	4.050000	+5.469%	2,800	+28.889%
2024-07-05	3.920000	3.920000	3.840000	3.840000	-4.715%	2,800	+35.938%
2024-07-03	4.030000	4.030000	4.030000	4.030000	-7.569%	300	+29.529%
2024-06-24	4.360000	4.360000	4.360000	4.360000	-2.242%	100	+19.725%
2024-06-20	4.460000	4.460000	4.460000	4.460000	+0.180%	800	+17.040%
2024-06-17	4.452000	4.452000	4.452000	4.452000	+1.609%	596	+17.251%
2024-06-13	4.381500	4.381500	4.381500	4.381500	-3.605%	215	+19.137%
2024-06-11	4.545371	4.545371	4.545371	4.545371	+5.461%	250	+14.842%
2024-06-10	4.310000	4.310000	4.310000	4.310000	0.000%	100	+21.114%
2024-06-06	4.310000	4.310000	4.310000	4.310000	+0.361%	1,100	+21.114%
2024-06-05	4.294500	4.294500	4.294500	4.294500	+3.482%	425	+21.551%
2024-05-30	4.150000	4.150000	4.150000	4.150000	-3.712%	100	+25.783%
2024-05-24	4.310000	4.310000	4.310000	4.310000	+0.701%	100	+21.114%
2024-05-22	4.280000	4.280000	4.280000	4.280000	+1.946%	113	+21.963%
2024-05-17	4.198300	4.198300	4.198300	4.198300	-3.487%	323	+24.336%
2024-05-15	4.350000	4.350000	4.350000	4.350000	-1.655%	675	+20.000%
2024-05-13	4.423200	4.423200	4.423200	4.423200	+3.953%	250	+18.014%
2024-05-10	4.255000	4.255000	4.255000	4.255000	+15.000%	400	+22.679%
2024-05-09	3.700000	3.700000	3.700000	3.700000	-10.843%	2,225	+41.081%
2024-05-08	4.150000	4.150000	4.150000	4.150000	-3.488%	1,200	+25.783%
2024-05-06	4.305000	4.308500	4.300000	4.300000	+2.138%	700	+21.395%
2024-05-03	3.840000	4.270000	3.840000	4.210000	-0.824%	4,094	+23.990%
2024-04-30	4.310000	4.310000	4.245000	4.245000	-2.414%	4,531	+22.968%
2024-04-29	4.197000	4.400000	4.197000	4.350000	+4.819%	2,024	+20.000%
2024-04-23	4.150000	4.150000	4.150000	4.150000	+0.513%	420	+25.783%
2024-04-22	4.128800	4.128800	4.128800	4.128800	+3.739%	250	+26.429%
2024-04-18	3.980000	3.980000	3.980000	3.980000	+2.182%	300	+31.156%
2024-04-16	3.896000	3.910000	3.895000	3.895000	+3.042%	3,912	+34.018%
2024-04-15	3.780000	3.780000	3.780000	3.780000	-0.106%	510	+38.095%
2024-04-12	3.773000	3.784000	3.773000	3.784000	-2.348%	2,000	+37.949%
2024-04-10	3.870000	3.875000	3.870000	3.875000	+0.389%	1,164	+34.710%
2024-04-05	3.868000	3.868000	3.860000	3.860000	0.000%	1,300	+35.233%
2024-04-02	3.860000	3.860000	3.860000	3.860000	-7.122%	200	+35.233%

.dark-mode .H2mJgL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H2mJgL{ color: #333333; background-color: white; border: 2px solid #333333; }ABSSFAIRBOSS OF AMERICA CORPstock OTC

ABSSF
AIRBOSS OF AMERICA CORP
stock OTC