Dark

ABXXF
ABAXX TECHNOLOGIES INC
stock OTC

EOD

Jul 27, 2026

16.33USD-0.669%(-0.11)86,538

Pre-market

0.00USD-100.000%(-16.44)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	16.5200	16.985000	16.160000	16.330000	-0.669%	86,538	0.000%
2026-07-24	17.5100	17.715000	16.120000	16.440000	-6.003%	91,233	-0.669%
2026-07-23	18.7000	18.700000	17.400000	17.490000	-5.536%	60,080	-6.632%
2026-07-22	19.0000	20.430000	18.470000	18.515000	-0.382%	111,866	-11.801%
2026-07-21	18.3700	19.250000	18.360000	18.586000	+1.176%	73,371	-12.138%
2026-07-20	18.3600	18.500000	17.527500	18.370000	+2.056%	51,605	-11.105%
2026-07-17	18.0100	18.470000	17.600000	18.000000	-0.662%	42,687	-9.278%
2026-07-16	17.5100	18.640000	17.510000	18.120000	-0.330%	35,361	-9.879%
2026-07-15	18.5000	18.760000	17.850000	18.180000	-1.677%	46,334	-10.176%
2026-07-14	21.7700	21.770000	18.200000	18.490000	+1.426%	68,099	-11.682%
2026-07-13	18.3500	18.870000	17.930000	18.230000	-0.978%	47,056	-10.422%
2026-07-10	19.0900	19.450000	18.400000	18.410000	-2.798%	56,176	-11.298%
2026-07-09	18.8900	20.020000	18.810000	18.940000	+2.276%	110,722	-13.780%
2026-07-08	18.5900	19.670000	17.930000	18.518500	+1.471%	57,286	-11.818%
2026-07-07	20.0000	20.000000	18.090000	18.250000	-8.199%	132,292	-10.521%
2026-07-06	20.5500	20.840000	19.700000	19.880000	-0.351%	85,833	-17.857%
2026-07-02	20.5500	22.000000	19.650000	19.950000	-2.110%	124,508	-18.145%
2026-07-01	20.3750	21.450000	19.620000	20.380000	+2.361%	122,385	-19.872%
2026-06-30	21.8600	22.000000	19.770000	19.910000	-5.996%	107,208	-17.981%
2026-06-29	20.6400	21.670000	20.060000	21.180000	+2.418%	68,963	-22.899%
2026-06-26	22.0000	22.800000	20.480000	20.680000	-7.884%	84,053	-21.035%
2026-06-25	25.0000	25.230000	21.000000	22.450000	-8.999%	117,652	-27.261%
2026-06-24	25.0000	26.150000	24.600000	24.670000	-0.041%	51,315	-33.806%
2026-06-23	23.0000	24.730000	22.900000	24.680000	+5.021%	117,035	-33.833%
2026-06-22	22.3150	26.360000	20.150000	23.500000	-3.728%	206,229	-30.511%
2026-06-18	25.5500	27.630000	23.500000	24.410000	-4.462%	131,847	-33.101%
2026-06-17	25.3000	27.620000	23.150000	25.550000	-0.078%	459,447	-36.086%
2026-06-16	29.8800	30.000000	25.560000	25.570000	-14.396%	291,979	-36.136%
2026-06-15	31.8300	32.400000	29.600000	29.870100	-8.149%	107,068	-45.330%
2026-06-12	31.9100	34.950000	30.100000	32.520000	+3.107%	112,862	-49.785%
2026-06-11	31.5000	32.800000	25.740000	31.540000	+0.999%	371,529	-48.224%
2026-06-10	34.0000	34.000000	31.076600	31.228000	-6.562%	110,361	-47.707%
2026-06-09	34.7500	36.960000	33.000000	33.421000	-3.824%	45,614	-51.139%
2026-06-08	32.6400	37.214000	32.640000	34.750000	+0.419%	65,815	-53.007%
2026-06-05	36.5000	36.500000	34.240000	34.605000	-4.327%	56,807	-52.810%
2026-06-04	36.0000	37.000000	35.409500	36.170000	+1.744%	22,408	-54.852%
2026-06-03	39.2805	39.400000	35.280000	35.550000	-7.686%	84,323	-54.065%
2026-06-02	41.1600	42.360000	38.510000	38.510000	-9.089%	133,432	-57.595%
2026-06-01	42.2800	43.171500	41.250000	42.360000	+0.857%	54,286	-61.449%
2026-05-29	41.8000	42.270000	41.250000	42.000000	+0.671%	41,119	-61.119%
2026-05-28	40.1800	42.360000	40.160000	41.720000	+4.170%	48,572	-60.858%
2026-05-27	44.1000	44.100000	40.000000	40.050000	-11.272%	131,370	-59.226%
2026-05-26	42.5400	46.350000	42.540000	45.138000	+4.972%	66,754	-63.822%
2026-05-22	44.0000	46.000000	42.660000	43.000000	-2.715%	66,101	-62.023%
2026-05-21	47.5000	48.525000	43.070000	44.200000	-6.227%	64,150	-63.054%
2026-05-20	50.1300	50.500000	46.510000	47.135000	+0.356%	91,100	-65.355%
2026-05-19	41.0000	52.500000	40.710000	46.968000	+12.917%	128,721	-65.232%
2026-05-18	40.7000	41.770000	39.810000	41.595000	+4.853%	73,555	-60.740%
2026-05-15	41.5900	42.100000	39.240000	39.670000	-5.973%	63,360	-58.835%
2026-05-14	41.0000	43.200000	40.591000	42.190000	+5.739%	57,954	-61.294%
2026-05-13	39.3400	40.675000	39.340000	39.900000	+1.013%	35,515	-59.073%
2026-05-12	39.6100	40.226000	39.210000	39.500000	+0.203%	38,540	-58.658%
2026-05-11	39.5200	41.360000	39.410000	39.420000	+0.229%	44,180	-58.574%
2026-05-08	37.2500	39.330000	36.740000	39.330000	+6.817%	64,289	-58.480%
2026-05-07	38.5200	38.520000	36.820000	36.820000	-0.701%	39,195	-55.649%
2026-05-06	39.0500	40.110000	36.890000	37.080000	-4.703%	67,105	-55.960%
2026-05-05	40.7700	40.770000	38.020000	38.910000	-2.383%	56,313	-58.031%
2026-05-04	41.8201	42.094000	39.380000	39.860000	-4.885%	34,574	-59.032%
2026-05-01	42.1600	43.150000	41.210000	41.907000	+2.462%	33,754	-61.033%
2026-04-30	41.7500	42.300000	40.900000	40.900000	-1.895%	36,522	-60.073%
2026-04-29	41.5600	42.292000	40.220100	41.690000	+1.683%	33,805	-60.830%
2026-04-28	40.5000	41.500000	40.400000	41.000000	+1.998%	54,285	-60.171%
2026-04-27	39.6515	40.370000	38.460000	40.197000	+3.841%	25,949	-59.375%
2026-04-24	38.8900	39.590000	38.440000	38.710000	-1.901%	28,695	-57.815%
2026-04-23	39.0000	39.930000	38.010000	39.460000	+1.964%	44,480	-58.616%
2026-04-22	36.5000	39.350000	36.270000	38.700000	+6.741%	35,649	-57.804%
2026-04-21	37.0000	37.100000	35.900000	36.256000	-1.026%	24,014	-54.959%
2026-04-20	37.7600	38.470000	35.520000	36.632000	-3.625%	31,109	-55.421%
2026-04-17	38.5000	40.040000	37.849000	38.010000	-1.707%	30,278	-57.038%
2026-04-16	40.2500	40.750000	38.078100	38.670000	-3.806%	25,178	-57.771%
2026-04-15	41.6200	41.620000	40.150000	40.200000	+1.850%	25,520	-59.378%
2026-04-14	42.3300	42.390000	39.140100	39.470000	-6.580%	67,941	-58.627%
2026-04-13	42.1200	42.342000	41.500000	42.250000	+2.424%	32,309	-61.349%
2026-04-10	41.2800	41.280000	40.325000	41.250000	+0.610%	12,245	-60.412%
2026-04-09	39.7800	42.000000	39.780000	41.000000	-1.205%	24,781	-60.171%
2026-04-08	42.0000	42.350000	40.565000	41.500000	+0.363%	48,376	-60.651%
2026-04-07	39.0000	42.030000	38.000000	41.350000	+7.720%	58,194	-60.508%
2026-04-06	36.0000	38.800000	36.000000	38.386500	+1.552%	46,123	-57.459%
2026-04-02	36.8100	39.500000	36.520000	37.800000	+2.079%	32,934	-56.799%
2026-04-01	35.4800	38.800000	34.739900	37.030300	+9.460%	47,455	-55.901%
2026-03-31	32.0000	34.150000	32.000000	33.830000	+4.381%	44,478	-51.729%
2026-03-30	32.5000	33.160000	32.209000	32.410000	-2.497%	19,752	-49.614%
2026-03-27	33.8826	33.882600	31.726000	33.240000	0.000%	41,366	-50.872%
2026-03-26	35.2000	35.200000	32.120000	33.240000	+2.249%	47,710	-50.872%
2026-03-25	30.7700	32.680000	30.770000	32.509000	+7.967%	48,189	-49.768%
2026-03-24	27.2500	31.540000	27.230000	30.110000	+10.739%	70,536	-45.766%
2026-03-23	27.7700	28.391000	27.130000	27.190000	-2.089%	47,965	-39.941%
2026-03-20	26.8237	28.870000	26.450000	27.770000	+1.350%	37,897	-41.196%
2026-03-19	27.8500	28.000000	26.310000	27.400000	-1.616%	172,567	-40.401%
2026-03-18	28.3800	28.650000	27.400000	27.850172	-0.889%	40,872	-41.365%
2026-03-17	26.9900	29.000000	26.990000	28.100000	+5.047%	32,284	-41.886%
2026-03-16	24.0500	28.940000	24.050000	26.750000	+5.706%	66,614	-38.953%
2026-03-13	26.6500	26.650000	25.000000	25.306000	-4.685%	46,272	-35.470%
2026-03-12	27.3200	27.320000	25.780000	26.550000	-3.525%	72,637	-38.493%
2026-03-11	28.4000	28.630000	27.000000	27.520000	+0.073%	59,357	-40.661%
2026-03-10	28.7000	28.750000	26.700000	27.500000	-3.475%	39,209	-40.618%
2026-03-09	28.4600	28.730000	26.750000	28.490000	+0.494%	38,571	-42.682%
2026-03-06	28.4000	29.790000	27.140000	28.350000	-0.141%	44,479	-42.399%
2026-03-05	28.0000	29.200000	27.150000	28.390000	-2.390%	64,887	-42.480%
2026-03-04	29.6000	29.660000	28.663800	29.085000	-1.407%	71,827	-43.854%
2026-03-03	30.7000	30.700000	29.310000	29.500000	-5.574%	38,366	-44.644%
2026-03-02	31.1900	31.320500	29.600000	31.241500	+1.126%	18,912	-47.730%
2026-02-27	30.9000	31.000000	30.320000	30.893500	+0.109%	23,823	-47.141%
2026-02-26	31.6600	32.090000	30.520000	30.860000	-2.496%	42,914	-47.084%
2026-02-25	31.7700	32.500000	31.210000	31.650000	+0.222%	39,047	-48.404%
2026-02-24	29.6500	31.580000	29.650000	31.580000	+5.513%	61,092	-48.290%
2026-02-23	29.5900	30.531000	29.050000	29.930000	+1.149%	62,281	-45.439%
2026-02-20	31.5000	31.500000	29.320000	29.590000	-4.548%	42,717	-44.812%
2026-02-19	31.0000	31.000000	30.090000	31.000000	+0.977%	19,395	-47.323%
2026-02-18	29.5200	31.000000	29.253000	30.700000	+1.253%	39,327	-46.808%
2026-02-17	32.1500	32.180000	29.455500	30.320000	-5.619%	46,793	-46.141%
2026-02-13	30.5000	32.300000	30.410000	32.125200	+5.019%	28,327	-49.168%
2026-02-12	33.0800	33.180000	29.750000	30.590000	-7.438%	37,395	-46.617%
2026-02-11	34.0900	34.090000	32.990000	33.048000	-0.846%	34,624	-50.587%
2026-02-10	34.9900	34.990000	32.400100	33.330000	+0.120%	46,847	-51.005%
2026-02-09	31.8500	33.450000	31.450000	33.290000	+10.967%	40,731	-50.946%
2026-02-06	29.0900	31.760000	28.480000	30.000000	+3.093%	63,281	-45.567%
2026-02-05	29.2450	29.480000	28.390000	29.100000	-0.041%	35,660	-43.883%
2026-02-04	28.8900	29.120000	26.890000	29.112000	+2.076%	102,746	-43.906%
2026-02-03	29.0000	31.038000	28.520000	28.520000	-0.175%	60,824	-42.742%
2026-02-02	30.7500	30.750000	28.500000	28.570000	-8.776%	79,836	-42.842%
2026-01-30	30.9401	32.820000	30.880000	31.318500	-4.807%	49,560	-47.858%
2026-01-29	33.6100	33.900000	32.000000	32.900000	-1.732%	40,740	-50.365%
2026-01-28	34.6526	35.050000	32.810000	33.480000	-1.210%	26,812	-51.225%
2026-01-27	34.7250	35.250000	33.150000	33.890000	+1.194%	31,911	-51.815%
2026-01-26	35.1890	35.930000	33.300000	33.490000	-4.632%	41,973	-51.239%
2026-01-23	34.9800	35.505000	34.200000	35.116500	-0.339%	40,072	-53.498%
2026-01-22	35.5460	35.680000	34.980000	35.236000	-0.463%	30,516	-53.655%
2026-01-21	34.9900	36.110000	34.520000	35.400000	+1.172%	24,740	-53.870%
2026-01-20	36.7799	36.779900	34.150000	34.990000	-0.029%	20,269	-53.330%
2026-01-16	35.9373	36.430500	34.100000	35.000000	+1.449%	58,311	-53.343%
2026-01-15	31.7400	34.600000	30.550000	34.500000	+8.073%	49,483	-52.667%
2026-01-14	31.7000	33.000000	31.220100	31.923000	+3.815%	23,012	-48.846%
2026-01-13	30.8100	32.000000	30.340000	30.750000	-0.741%	66,561	-46.894%
2026-01-12	32.5100	32.510000	29.570000	30.979700	-4.783%	89,396	-47.288%
2026-01-09	32.8300	33.100000	31.970000	32.536000	-0.956%	31,263	-49.809%
2026-01-08	31.7195	32.990000	31.420000	32.850000	+3.302%	25,862	-50.289%
2026-01-07	33.7500	34.510000	30.264400	31.800000	-5.216%	48,356	-48.648%
2026-01-06	33.0700	35.385000	33.070000	33.550000	-3.868%	34,223	-51.326%
2026-01-05	34.6700	36.870000	34.636000	34.900000	-4.604%	47,028	-53.209%
2026-01-02	37.4100	37.653000	35.220000	36.584500	-1.706%	52,392	-55.364%
2025-12-31	37.2400	37.920000	36.190000	37.219500	+0.419%	25,456	-56.125%
2025-12-30	38.0100	38.010000	36.680000	37.064200	-1.895%	18,717	-55.941%
2025-12-29	38.6500	38.700000	37.000000	37.780000	-1.845%	15,961	-56.776%
2025-12-26	36.2800	38.775000	36.280000	38.490000	-0.156%	10,517	-57.573%
2025-12-24	38.3706	38.590000	36.410000	38.550000	+3.490%	17,341	-57.639%
2025-12-23	36.8176	38.420000	36.026000	37.250000	+2.901%	30,127	-56.161%
2025-12-22	33.8119	37.120000	33.811900	36.200000	+8.202%	40,785	-54.890%
2025-12-19	33.0000	33.720000	31.790000	33.456000	+7.231%	40,824	-51.190%
2025-12-18	33.8700	33.870000	30.840100	31.200000	-0.858%	29,917	-47.660%
2025-12-17	34.0000	34.000000	31.000000	31.470000	-4.636%	88,350	-48.109%
2025-12-16	33.7500	33.750000	33.000000	33.000000	-0.975%	17,351	-50.515%
2025-12-15	33.2400	35.380000	33.110000	33.325000	-2.072%	43,107	-50.998%
2025-12-12	33.3300	34.880000	32.870000	34.030000	+1.825%	16,643	-52.013%
2025-12-11	32.4000	33.900000	31.895000	33.420000	+0.060%	41,269	-51.137%
2025-12-10	32.1550	35.000000	31.920000	33.400000	+6.273%	56,637	-51.108%
2025-12-09	28.4900	31.428400	28.490000	31.428400	+1.776%	84,988	-48.041%
2025-12-08	33.5600	34.060000	30.350000	30.880000	-9.221%	86,019	-47.118%
2025-12-05	36.4538	36.729900	33.500000	34.016500	-4.876%	48,332	-51.994%
2025-12-04	37.0000	37.260000	33.500000	35.760000	-2.905%	70,317	-54.334%
2025-12-03	39.8300	40.433300	36.500000	36.830000	-7.532%	42,045	-55.661%
2025-12-02	40.7375	40.860000	39.500000	39.830000	-2.138%	37,770	-59.001%
2025-12-01	40.1550	41.766000	39.500000	40.700000	+2.056%	85,496	-59.877%
2025-11-28	38.8803	40.700000	38.590000	39.880000	+2.021%	31,120	-59.052%
2025-11-26	40.5200	41.930000	37.300000	39.090000	+4.940%	65,062	-58.225%
2025-11-25	33.0900	38.160000	33.070000	37.250000	+13.914%	69,907	-56.161%
2025-11-24	32.9950	33.750000	32.510000	32.700000	-2.282%	54,617	-50.061%
2025-11-21	33.8000	34.210000	33.110000	33.463500	+2.597%	42,103	-51.201%
2025-11-20	31.9550	34.260000	31.368000	32.616600	+2.594%	61,930	-49.933%
2025-11-19	29.3400	31.880000	29.262000	31.792000	+8.136%	28,210	-48.635%
2025-11-18	28.2875	29.500000	26.810000	29.400000	+4.738%	51,645	-44.456%
2025-11-17	27.6300	28.740000	27.247500	28.070000	+1.556%	36,844	-41.824%
2025-11-14	26.7800	28.520000	26.000000	27.640000	-1.812%	74,373	-40.919%
2025-11-13	30.1100	30.271514	27.260000	28.150000	-6.167%	52,162	-41.989%
2025-11-12	30.0000	30.500000	29.850000	30.000000	+0.671%	61,052	-45.567%
2025-11-11	30.7220	30.722000	29.800000	29.800000	-2.487%	45,535	-45.201%
2025-11-10	31.6600	31.750000	29.550000	30.560000	-3.474%	87,317	-46.564%
2025-11-07	32.0100	32.820000	30.700000	31.660000	-0.090%	53,313	-48.421%
2025-11-06	33.2900	34.500000	31.500000	31.688500	-3.887%	81,815	-48.467%
2025-11-05	28.5400	33.267200	28.540000	32.970000	+14.858%	91,283	-50.470%
2025-11-04	29.5000	29.500000	28.000000	28.705000	-2.665%	48,722	-43.111%
2025-11-03	29.9500	29.990000	28.000000	29.490900	+5.400%	146,687	-44.627%
2025-10-31	22.9100	29.550000	22.800000	27.980000	+20.086%	101,824	-41.637%
2025-10-30	23.8500	23.900000	22.800000	23.300000	-0.043%	45,817	-29.914%
2025-10-29	24.1000	24.490000	22.750000	23.310000	-2.751%	36,626	-29.944%
2025-10-28	25.5200	25.520000	23.910000	23.969500	-2.265%	29,253	-31.872%
2025-10-27	24.1700	24.660000	23.900000	24.525000	+1.595%	35,829	-33.415%
2025-10-24	23.9460	24.268000	23.940000	24.140000	+0.709%	9,706	-32.353%
2025-10-23	24.2899	24.430000	23.850000	23.970000	+0.679%	29,832	-31.873%
2025-10-22	24.4181	24.895000	23.608000	23.808290	-1.264%	34,210	-31.410%
2025-10-21	24.0900	24.600000	23.260000	24.113000	+0.046%	80,607	-32.277%
2025-10-20	24.3863	24.910000	23.990000	24.102000	-2.421%	55,605	-32.246%
2025-10-17	23.2100	25.669900	23.210000	24.700000	+1.230%	47,249	-33.887%
2025-10-16	24.5000	24.850000	22.900000	24.400000	-1.135%	90,790	-33.074%
2025-10-15	24.0000	25.280000	24.000000	24.680000	-1.477%	33,206	-33.833%
2025-10-14	24.8800	25.410000	24.250000	25.050000	+0.988%	80,694	-34.810%
2025-10-13	25.6150	25.615000	24.270000	24.805000	+1.447%	43,086	-34.166%
2025-10-10	24.5250	24.807500	24.220000	24.451298	+0.556%	32,708	-33.214%
2025-10-09	24.7160	25.000000	24.300000	24.316000	-1.195%	40,478	-32.843%
2025-10-08	24.9000	24.900000	24.000000	24.610000	-0.566%	77,101	-33.645%
2025-10-07	24.4900	25.030000	23.988621	24.750000	-0.322%	80,105	-34.020%
2025-10-06	25.2500	25.480000	24.530000	24.830000	-0.759%	67,179	-34.233%
2025-10-03	26.2700	26.270000	24.972000	25.020000	-0.517%	38,973	-34.732%
2025-10-02	25.6000	26.740000	24.000000	25.150000	-0.282%	107,734	-35.070%
2025-10-01	23.0000	25.809900	22.902000	25.221000	+10.104%	82,091	-35.252%
2025-09-30	22.5000	22.907598	21.960000	22.906610	+2.170%	126,371	-28.711%
2025-09-29	22.8000	22.800000	22.340000	22.420000	-1.050%	45,366	-27.163%
2025-09-26	22.7500	22.910000	22.590000	22.658000	-0.404%	44,946	-27.928%
2025-09-25	22.1600	22.750000	22.000000	22.750000	+2.524%	44,033	-28.220%
2025-09-24	22.0890	22.500000	21.805000	22.190000	+0.362%	53,061	-26.408%
2025-09-23	21.8600	22.900000	21.818600	22.110000	+1.422%	74,576	-26.142%
2025-09-22	23.0000	23.030000	21.320000	21.800000	-4.803%	105,211	-25.092%
2025-09-19	23.2500	23.250000	22.556000	22.900000	+2.004%	59,977	-28.690%
2025-09-18	22.2600	22.880000	22.250000	22.450000	+0.854%	106,937	-27.261%
2025-09-17	21.0500	22.340000	20.890000	22.260000	+6.299%	78,613	-26.640%
2025-09-16	21.0810	21.081000	20.500000	20.940868	+2.400%	63,774	-22.019%
2025-09-15	19.8000	20.470000	19.800000	20.450000	+4.711%	86,866	-20.147%
2025-09-12	21.4200	21.420000	19.260000	19.530000	-4.685%	85,822	-16.385%
2025-09-11	22.3500	22.350000	20.360000	20.490000	+0.688%	118,177	-20.303%
2025-09-10	17.9901	20.350000	17.710000	20.350000	+15.461%	163,496	-19.754%
2025-09-09	17.7804	17.780400	17.410000	17.625000	+1.290%	72,409	-7.348%
2025-09-08	17.9900	17.990000	17.220000	17.400500	+1.787%	85,242	-6.152%
2025-09-05	17.1792	17.400000	17.010000	17.095000	-0.029%	43,734	-4.475%
2025-09-04	17.1800	17.240000	16.880000	17.100000	+1.725%	34,364	-4.503%
2025-09-03	17.1500	17.266900	16.625000	16.810000	-0.533%	137,511	-2.855%
2025-09-02	17.0600	17.060000	16.264900	16.900000	+3.241%	54,483	-3.373%
2025-08-29	15.6000	17.310000	15.500000	16.369500	+3.933%	111,364	-0.241%
2025-08-28	15.3752	15.762000	15.290000	15.750000	+4.930%	83,957	+3.683%
2025-08-27	15.4500	15.730000	14.890000	15.010000	-1.445%	91,058	+8.794%
2025-08-26	16.9999	17.170000	14.940000	15.230000	-7.077%	176,916	+7.223%
2025-08-25	15.0000	17.730000	14.550000	16.389900	+15.422%	373,997	-0.365%
2025-08-22	12.7500	14.260000	12.749900	14.200000	+13.057%	135,550	+15.000%
2025-08-21	11.7800	12.670000	11.780000	12.560000	+6.081%	138,624	+30.016%
2025-08-20	11.7800	12.090000	11.644000	11.840000	+0.509%	130,787	+37.922%
2025-08-19	11.8000	12.001200	11.760000	11.780000	+0.017%	115,252	+38.625%
2025-08-18	11.7200	12.370000	11.650000	11.778000	+0.852%	90,220	+38.648%
2025-08-15	12.0600	12.060000	11.460000	11.678500	+1.907%	68,386	+39.830%
2025-08-14	11.3500	11.490000	11.230000	11.460000	+1.416%	45,646	+42.496%
2025-08-13	11.3500	11.440000	11.200000	11.300000	-0.353%	40,264	+44.513%
2025-08-12	11.7800	11.790000	10.850000	11.340000	-2.326%	164,285	+44.004%
2025-08-11	11.9950	12.028000	11.580000	11.610000	+0.607%	92,918	+40.655%
2025-08-08	11.5000	12.230000	11.338300	11.540000	+2.829%	118,038	+41.508%
2025-08-07	10.9800	11.460000	10.670000	11.222500	+7.290%	124,333	+45.511%
2025-08-06	9.4300	10.510000	9.430000	10.460000	+11.229%	159,012	+56.119%
2025-08-05	9.2000	9.430000	9.130000	9.404000	+1.775%	122,643	+73.650%
2025-08-04	9.0000	9.240000	8.830000	9.240000	+2.610%	31,423	+76.732%
2025-08-01	9.3000	9.300000	8.920000	9.005000	-1.799%	69,993	+81.344%
2025-07-31	9.0500	9.189500	8.976500	9.170000	+2.918%	59,640	+78.081%
2025-07-30	8.9000	9.127300	8.880000	8.910000	+0.191%	42,402	+83.277%
2025-07-29	8.9000	8.920000	8.750000	8.893000	+1.518%	58,875	+83.628%
2025-07-28	8.7500	8.830000	8.607500	8.760000	+2.456%	84,213	+86.416%
2025-07-25	9.0000	9.000000	8.550000	8.550000	-5.000%	149,915	+90.994%
2025-07-24	9.1000	9.110000	9.000000	9.000000	-1.207%	36,156	+81.444%
2025-07-23	9.2833	9.283300	9.100000	9.110000	-0.546%	31,687	+79.254%
2025-07-22	8.9098	9.163000	8.890000	9.160000	+3.269%	57,812	+78.275%
2025-07-21	8.9800	8.980000	8.800000	8.870000	-0.225%	46,021	+84.104%
2025-07-18	9.2000	9.200000	8.890000	8.890000	-2.522%	93,539	+83.690%
2025-07-17	9.2100	9.250000	9.090000	9.120000	-0.977%	30,360	+79.057%
2025-07-16	9.2700	9.270000	9.170000	9.210000	-0.647%	20,798	+77.307%
2025-07-15	9.4252	9.425200	9.150000	9.270000	-0.749%	73,079	+76.160%
2025-07-14	9.4300	9.430000	9.184533	9.340000	+0.538%	63,156	+74.839%
2025-07-11	9.4800	9.480000	9.290000	9.290000	-2.004%	64,727	+75.780%
2025-07-10	9.3700	9.540000	9.235000	9.480000	+1.282%	40,321	+72.257%
2025-07-09	9.3900	9.400000	9.300000	9.360000	-0.319%	40,231	+74.466%
2025-07-08	9.5500	9.550000	9.315000	9.390000	-0.949%	37,454	+73.908%
2025-07-07	9.6325	9.670000	9.243800	9.480000	+0.424%	31,658	+72.257%
2025-07-03	9.4000	9.500000	9.360000	9.440000	+0.568%	19,522	+72.987%
2025-07-02	9.2400	9.420000	9.200000	9.386680	+1.434%	31,649	+73.970%
2025-07-01	9.2550	9.255000	9.240000	9.254000	-0.065%	6,653	+76.464%
2025-06-30	9.2500	9.300000	9.205000	9.260000	-0.430%	26,744	+76.350%
2025-06-27	9.4600	9.460000	9.089500	9.300000	-0.064%	56,164	+75.591%
2025-06-26	9.3100	9.500000	9.306000	9.306000	-0.043%	45,744	+75.478%
2025-06-25	9.1500	9.366000	9.094000	9.310000	+2.195%	42,700	+75.403%
2025-06-24	8.5900	9.162000	8.590000	9.110000	+6.177%	22,983	+79.254%
2025-06-23	8.5815	8.586500	8.506500	8.580000	+0.468%	28,519	+90.326%
2025-06-20	8.2100	8.590000	8.210000	8.540000	+5.172%	68,424	+91.218%
2025-06-18	8.1500	8.180000	8.073000	8.120000	-0.123%	40,448	+101.108%
2025-06-17	8.1500	8.180000	7.950000	8.130000	-0.061%	44,253	+100.861%
2025-06-16	8.2400	8.268000	8.110000	8.135000	-1.632%	24,600	+100.738%
2025-06-13	8.2900	8.290100	8.200000	8.270000	+0.326%	17,373	+97.461%
2025-06-12	8.3901	8.450000	8.140000	8.243100	+1.267%	45,186	+98.105%
2025-06-11	8.3873	8.388500	8.116000	8.140000	-3.095%	25,843	+100.614%
2025-06-10	8.4000	8.519500	8.360000	8.400000	+0.143%	19,800	+94.405%
2025-06-09	8.5500	8.550000	8.220000	8.388000	-0.851%	43,788	+94.683%
2025-06-06	8.5165	8.540000	8.410000	8.460000	-0.471%	23,172	+93.026%
2025-06-05	8.5400	8.550000	8.310000	8.500000	0.000%	33,551	+92.118%
2025-06-04	8.5000	8.560000	8.360000	8.500000	+0.101%	30,936	+92.118%
2025-06-03	8.4000	8.556000	8.290000	8.491450	+0.135%	36,187	+92.311%
2025-06-02	8.4401	8.500000	8.340000	8.480000	+0.713%	28,181	+92.571%
2025-05-30	8.4200	8.426500	8.270000	8.420000	+1.202%	26,516	+93.943%
2025-05-29	8.4000	8.440000	8.140000	8.320000	-0.952%	40,048	+96.274%
2025-05-28	8.0700	8.500000	8.040000	8.400000	+2.564%	32,443	+94.405%
2025-05-27	8.2200	8.240000	8.146000	8.190000	-0.967%	22,166	+99.389%
2025-05-23	7.8601	8.310000	7.860100	8.270000	+5.083%	32,574	+97.461%
2025-05-22	7.9401	7.940100	7.690000	7.870000	+0.897%	26,677	+107.497%
2025-05-21	8.1000	8.160000	7.800000	7.800000	-3.560%	19,680	+109.359%
2025-05-20	8.0000	8.150000	7.785000	8.087900	+1.735%	30,209	+101.907%
2025-05-19	7.9000	8.000000	7.895000	7.950000	+0.506%	19,517	+105.409%
2025-05-16	7.5501	7.910000	7.430000	7.910000	+4.768%	48,219	+106.448%
2025-05-15	7.1500	7.550000	7.120000	7.550000	+5.594%	44,814	+116.291%
2025-05-14	6.9490	7.150000	6.800000	7.150000	+2.289%	76,632	+128.392%
2025-05-13	6.7201	7.110000	6.720100	6.990000	+7.746%	45,382	+133.619%
2025-05-12	6.7800	6.804900	6.430000	6.487500	-5.568%	66,716	+151.715%
2025-05-09	6.8300	6.870000	6.720000	6.870000	+3.308%	28,384	+137.700%
2025-05-08	6.9601	6.960100	6.610000	6.650000	-3.202%	61,920	+145.564%
2025-05-07	6.8200	7.200000	6.780000	6.870000	+0.733%	30,638	+137.700%
2025-05-06	6.8000	6.995000	6.390000	6.820000	-0.467%	75,021	+139.443%
2025-05-05	7.1300	7.130000	6.810000	6.852000	-1.590%	15,617	+138.325%
2025-05-02	7.2000	7.200000	6.950000	6.962700	-2.620%	24,965	+134.535%
2025-05-01	7.3800	7.380000	6.840000	7.150000	-3.117%	22,778	+128.392%
2025-04-30	7.5189	7.520000	7.118000	7.380000	+2.223%	18,904	+121.274%
2025-04-29	6.8400	7.500000	6.840000	7.219500	+5.780%	44,803	+126.193%
2025-04-28	6.5100	6.930000	6.500000	6.825026	+7.143%	31,189	+139.266%
2025-04-25	6.8200	6.820000	6.300000	6.370000	-3.426%	24,842	+156.358%
2025-04-24	6.5500	6.700000	6.400000	6.596000	+4.865%	32,888	+147.574%
2025-04-23	6.5500	6.570000	6.290000	6.290000	-0.159%	30,832	+159.618%
2025-04-22	5.9800	6.460000	5.980000	6.300000	+4.825%	72,482	+159.206%
2025-04-21	6.2200	6.230000	5.950000	6.010000	-3.686%	54,934	+171.714%
2025-04-17	6.0000	6.550000	6.000000	6.240000	+4.000%	49,897	+161.699%
2025-04-16	6.5965	6.596500	5.950000	6.000000	-6.250%	52,219	+172.167%
2025-04-15	6.7500	6.750000	6.350000	6.400000	-0.312%	36,465	+155.156%
2025-04-14	6.5100	6.650000	6.390000	6.420000	+0.312%	44,918	+154.361%
2025-04-11	6.7800	6.780000	6.340000	6.400000	-1.082%	56,116	+155.156%
2025-04-10	6.7700	6.800000	6.100000	6.470000	-3.577%	75,328	+152.396%
2025-04-09	6.6500	6.750000	6.480000	6.710000	0.000%	42,805	+143.368%
2025-04-08	6.7600	6.780000	6.700000	6.710000	-0.297%	28,625	+143.368%
2025-04-07	6.8800	6.880000	6.720000	6.730000	-2.886%	29,138	+142.645%
2025-04-04	6.9000	7.000000	6.833500	6.930000	+0.435%	20,987	+135.642%
2025-04-03	7.2700	7.300000	6.830000	6.900000	+1.770%	13,441	+136.667%
2025-04-02	6.8000	6.850000	6.750000	6.780000	+0.444%	10,073	+140.855%
2025-04-01	6.7000	6.880000	6.680000	6.750000	+0.067%	29,257	+141.926%
2025-03-31	6.7790	6.779000	6.490000	6.745500	-0.801%	15,561	+142.087%
2025-03-28	7.0000	7.000000	6.770000	6.800000	+0.295%	14,113	+140.147%
2025-03-27	6.9000	6.915500	6.780000	6.780000	-1.166%	42,834	+140.855%
2025-03-26	6.9000	6.921500	6.786000	6.860000	-0.320%	15,845	+138.047%
2025-03-25	7.0200	7.090000	6.765000	6.882000	-0.789%	33,852	+137.286%
2025-03-24	7.0500	7.050100	6.771000	6.936700	+0.097%	29,869	+135.415%
2025-03-21	6.5000	7.040000	6.350000	6.930000	+2.591%	102,523	+135.642%
2025-03-20	6.8255	6.980000	6.710000	6.755004	-1.098%	34,588	+141.747%
2025-03-19	6.9500	7.040000	6.700000	6.830000	-2.429%	48,190	+139.092%
2025-03-18	7.5200	7.520000	6.950000	7.000000	-0.709%	44,603	+133.286%
2025-03-17	7.3391	7.370000	6.895000	7.050000	-1.811%	57,833	+131.631%
2025-03-14	7.5000	7.550000	7.153600	7.180000	-3.365%	41,068	+127.437%
2025-03-13	7.5000	7.510000	7.151500	7.430000	+1.364%	44,742	+119.785%
2025-03-12	7.3800	7.460000	7.314200	7.330000	+1.439%	44,073	+122.783%
2025-03-11	7.5400	7.565000	7.110000	7.226000	-3.653%	36,733	+125.989%
2025-03-10	7.6000	7.600000	7.400000	7.500000	-1.316%	52,597	+117.733%
2025-03-07	7.6484	7.780000	7.460900	7.600000	+3.825%	65,371	+114.868%
2025-03-06	7.2600	7.320000	7.130000	7.320000	+3.099%	27,553	+123.087%
2025-03-05	7.2800	7.280000	7.100000	7.100000	+1.284%	42,199	+130.000%
2025-03-04	7.2500	7.250000	6.940000	7.010000	+0.029%	55,514	+132.953%
2025-03-03	7.1900	7.245000	7.000000	7.008000	-2.667%	27,745	+133.019%
2025-02-28	7.2800	7.288000	7.150000	7.200000	+0.418%	24,525	+126.806%
2025-02-27	7.3500	7.350000	7.160000	7.170000	-1.646%	20,897	+127.755%
2025-02-26	7.3900	7.390000	7.240000	7.290000	+0.552%	20,519	+124.005%
2025-02-25	7.4900	7.500000	7.150000	7.250000	-3.075%	35,460	+125.241%
2025-02-24	7.8450	7.870000	7.366000	7.480000	-2.731%	24,390	+118.316%
2025-02-21	7.8800	7.880000	7.667000	7.690000	-0.259%	41,333	+112.354%
2025-02-20	7.3100	7.753000	7.310000	7.710000	+7.832%	41,114	+111.803%
2025-02-19	7.0000	7.248600	6.960000	7.150000	+2.730%	49,468	+128.392%
2025-02-18	7.0220	7.022000	6.950000	6.960000	+1.606%	53,993	+134.626%
2025-02-14	6.9000	7.140000	6.820000	6.850000	-0.291%	57,257	+138.394%
2025-02-13	7.0850	7.220000	6.860000	6.870000	-0.952%	43,581	+137.700%
2025-02-12	7.1200	7.122000	6.848000	6.936000	-2.172%	32,406	+135.438%
2025-02-11	7.1500	7.200000	7.076500	7.090000	-1.116%	17,968	+130.324%
2025-02-10	7.5670	7.567000	7.100000	7.170000	-4.654%	74,252	+127.755%
2025-02-07	7.5599	7.650000	7.440000	7.520000	-1.280%	15,581	+117.154%
2025-02-06	7.7770	7.785000	7.587000	7.617500	-0.033%	22,878	+114.375%
2025-02-05	7.6500	7.800000	7.620000	7.620000	-0.392%	20,275	+114.304%
2025-02-04	7.7200	7.750000	7.630000	7.650000	+2.000%	27,899	+113.464%

.dark-mode .RqQYm8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RqQYm8{ color: #333333; background-color: white; border: 2px solid #333333; }ABXXFABAXX TECHNOLOGIES INCstock OTC

ABXXF
ABAXX TECHNOLOGIES INC
stock OTC