Dark

ABXXF
ABAXX TECHNOLOGIES INC
stock OTC

EOD

Sep 24, 2026

12.37USD-0.161%(-0.02)44,919

Pre-market

0.00USD-100.000%(-12.39)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	12.370000	12.660000	12.240000	12.370000	-0.161%	44,919	0.000%
2026-09-23	12.650000	12.660000	12.390000	12.390000	-2.055%	17,622	-0.161%
2026-09-22	13.620000	13.620000	12.600000	12.650000	-6.642%	41,569	-2.213%
2026-09-21	12.600000	13.600000	12.480000	13.550000	+7.625%	45,967	-8.708%
2026-09-18	12.870000	13.000000	12.370000	12.590000	-2.742%	34,289	-1.747%
2026-09-17	12.450000	13.130000	12.310000	12.945000	+5.330%	46,742	-4.442%
2026-09-16	12.260000	12.930000	12.140000	12.290000	+0.245%	73,975	+0.651%
2026-09-15	12.500000	12.622500	11.590000	12.260000	-2.311%	47,041	+0.897%
2026-09-14	12.700000	13.600000	12.490000	12.550000	-1.025%	71,352	-1.434%
2026-09-11	11.450000	13.370000	11.370000	12.680000	+5.667%	111,607	-2.445%
2026-09-10	13.095000	13.516000	11.750000	12.000000	-8.116%	160,315	+3.083%
2026-09-09	13.010000	13.430000	12.242000	13.060000	+3.160%	81,101	-5.283%
2026-09-08	15.800000	15.800000	12.190000	12.660000	-18.323%	362,012	-2.291%
2026-09-04	16.000000	16.100000	15.500000	15.500000	-2.943%	35,593	-20.194%
2026-09-03	16.930000	16.930000	15.934000	15.970000	-4.084%	44,844	-22.542%
2026-09-02	16.290000	16.700000	15.990000	16.650000	+2.210%	34,165	-25.706%
2026-09-01	16.300000	16.535000	15.830000	16.290000	-0.852%	62,876	-24.064%
2026-08-31	16.350000	16.680000	16.250000	16.430000	+0.489%	29,124	-24.711%
2026-08-28	17.499076	17.900000	16.250000	16.350000	-6.997%	54,947	-24.343%
2026-08-27	15.900000	18.300000	15.900000	17.580000	+11.619%	83,100	-29.636%
2026-08-26	15.500000	16.250000	15.350000	15.750000	+2.941%	59,381	-21.460%
2026-08-25	15.250800	15.400000	14.800000	15.300000	+0.724%	70,668	-19.150%
2026-08-24	15.740000	15.880000	15.190000	15.190000	-3.861%	63,053	-18.565%
2026-08-21	15.620000	16.200000	15.170000	15.800000	+0.701%	127,779	-21.709%
2026-08-20	17.330000	17.550000	15.540000	15.690000	-9.149%	131,201	-21.160%
2026-08-19	17.130000	17.700000	17.130000	17.270000	+1.529%	64,300	-28.373%
2026-08-18	17.000000	17.260000	16.580000	17.010000	-1.619%	75,432	-27.278%
2026-08-17	19.630000	19.630000	16.210000	17.290000	-11.921%	268,690	-28.456%
2026-08-14	19.740000	20.400000	19.310000	19.630000	+0.307%	44,037	-36.984%
2026-08-13	18.000000	19.750000	18.000000	19.570000	+8.843%	48,605	-36.791%
2026-08-12	18.000000	18.860000	17.820100	17.980000	-0.498%	36,861	-31.201%
2026-08-11	18.170000	18.170000	17.600000	18.070000	-0.605%	32,813	-31.544%
2026-08-10	19.910000	19.910000	18.180000	18.180000	-4.667%	35,671	-31.958%
2026-08-07	19.000000	19.340000	18.100000	19.070000	+2.197%	72,247	-35.134%
2026-08-06	19.270000	19.920000	18.470000	18.660000	-3.715%	46,695	-33.708%
2026-08-05	19.810000	20.300000	19.250000	19.380000	-0.666%	40,190	-36.171%
2026-08-04	17.550000	20.180000	17.550000	19.510000	+11.168%	63,298	-36.597%
2026-08-03	17.450000	17.850000	17.430000	17.550000	+0.171%	27,884	-29.516%
2026-07-31	18.500000	18.500000	17.390000	17.520000	-4.000%	30,034	-29.395%
2026-07-30	18.000000	18.567000	17.790000	18.250000	+2.069%	53,323	-32.219%
2026-07-29	16.800000	18.750000	16.800000	17.880000	+6.670%	73,376	-30.817%
2026-07-28	16.344000	16.900000	15.650000	16.762000	+2.645%	67,878	-26.202%
2026-07-27	16.520000	16.985000	16.160000	16.330000	-0.669%	86,538	-24.250%
2026-07-24	17.510000	17.715000	16.120000	16.440000	-6.003%	91,233	-24.757%
2026-07-23	18.700000	18.700000	17.400000	17.490000	-5.536%	60,080	-29.274%
2026-07-22	19.000000	20.430000	18.470000	18.515000	-0.382%	111,866	-33.189%
2026-07-21	18.370000	19.250000	18.360000	18.586000	+1.176%	73,371	-33.445%
2026-07-20	18.360000	18.500000	17.527500	18.370000	+2.056%	51,605	-32.662%
2026-07-17	18.010000	18.470000	17.600000	18.000000	-0.662%	42,687	-31.278%
2026-07-16	17.510000	18.640000	17.510000	18.120000	-0.330%	35,361	-31.733%
2026-07-15	18.500000	18.760000	17.850000	18.180000	-1.677%	46,334	-31.958%
2026-07-14	21.770000	21.770000	18.200000	18.490000	+1.426%	68,099	-33.099%
2026-07-13	18.350000	18.870000	17.930000	18.230000	-0.978%	47,056	-32.145%
2026-07-10	19.090000	19.450000	18.400000	18.410000	-2.798%	56,176	-32.808%
2026-07-09	18.890000	20.020000	18.810000	18.940000	+2.276%	110,722	-34.688%
2026-07-08	18.590000	19.670000	17.930000	18.518500	+1.471%	57,286	-33.202%
2026-07-07	20.000000	20.000000	18.090000	18.250000	-8.199%	132,292	-32.219%
2026-07-06	20.550000	20.840000	19.700000	19.880000	-0.351%	85,833	-37.777%
2026-07-02	20.550000	22.000000	19.650000	19.950000	-2.110%	124,508	-37.995%
2026-07-01	20.375000	21.450000	19.620000	20.380000	+2.361%	122,385	-39.303%
2026-06-30	21.860000	22.000000	19.770000	19.910000	-5.996%	107,208	-37.870%
2026-06-29	20.640000	21.670000	20.060000	21.180000	+2.418%	68,963	-41.596%
2026-06-26	22.000000	22.800000	20.480000	20.680000	-7.884%	84,053	-40.184%
2026-06-25	25.000000	25.230000	21.000000	22.450000	-8.999%	117,652	-44.900%
2026-06-24	25.000000	26.150000	24.600000	24.670000	-0.041%	51,315	-49.858%
2026-06-23	23.000000	24.730000	22.900000	24.680000	+5.021%	117,035	-49.878%
2026-06-22	22.315000	26.360000	20.150000	23.500000	-3.728%	206,229	-47.362%
2026-06-18	25.550000	27.630000	23.500000	24.410000	-4.462%	131,847	-49.324%
2026-06-17	25.300000	27.620000	23.150000	25.550000	-0.078%	459,447	-51.585%
2026-06-16	29.880000	30.000000	25.560000	25.570000	-14.396%	291,979	-51.623%
2026-06-15	31.830000	32.400000	29.600000	29.870100	-8.149%	107,068	-58.587%
2026-06-12	31.910000	34.950000	30.100000	32.520000	+3.107%	112,862	-61.962%
2026-06-11	31.500000	32.800000	25.740000	31.540000	+0.999%	371,529	-60.780%
2026-06-10	34.000000	34.000000	31.076600	31.228000	-6.562%	110,361	-60.388%
2026-06-09	34.750000	36.960000	33.000000	33.421000	-3.824%	45,614	-62.987%
2026-06-08	32.640000	37.214000	32.640000	34.750000	+0.419%	65,815	-64.403%
2026-06-05	36.500000	36.500000	34.240000	34.605000	-4.327%	56,807	-64.254%
2026-06-04	36.000000	37.000000	35.409500	36.170000	+1.744%	22,408	-65.800%
2026-06-03	39.280500	39.400000	35.280000	35.550000	-7.686%	84,323	-65.204%
2026-06-02	41.160000	42.360000	38.510000	38.510000	-9.089%	133,432	-67.878%
2026-06-01	42.280000	43.171500	41.250000	42.360000	+0.857%	54,286	-70.798%
2026-05-29	41.800000	42.270000	41.250000	42.000000	+0.671%	41,119	-70.548%
2026-05-28	40.180000	42.360000	40.160000	41.720000	+4.170%	48,572	-70.350%
2026-05-27	44.100000	44.100000	40.000000	40.050000	-11.272%	131,370	-69.114%
2026-05-26	42.540000	46.350000	42.540000	45.138000	+4.972%	66,754	-72.595%
2026-05-22	44.000000	46.000000	42.660000	43.000000	-2.715%	66,101	-71.233%
2026-05-21	47.500000	48.525000	43.070000	44.200000	-6.227%	64,150	-72.014%
2026-05-20	50.130000	50.500000	46.510000	47.135000	+0.356%	91,100	-73.756%
2026-05-19	41.000000	52.500000	40.710000	46.968000	+12.917%	128,721	-73.663%
2026-05-18	40.700000	41.770000	39.810000	41.595000	+4.853%	73,555	-70.261%
2026-05-15	41.590000	42.100000	39.240000	39.670000	-5.973%	63,360	-68.818%
2026-05-14	41.000000	43.200000	40.591000	42.190000	+5.739%	57,954	-70.680%
2026-05-13	39.340000	40.675000	39.340000	39.900000	+1.013%	35,515	-68.997%
2026-05-12	39.610000	40.226000	39.210000	39.500000	+0.203%	38,540	-68.684%
2026-05-11	39.520000	41.360000	39.410000	39.420000	+0.229%	44,180	-68.620%
2026-05-08	37.250000	39.330000	36.740000	39.330000	+6.817%	64,289	-68.548%
2026-05-07	38.520000	38.520000	36.820000	36.820000	-0.701%	39,195	-66.404%
2026-05-06	39.050000	40.110000	36.890000	37.080000	-4.703%	67,105	-66.640%
2026-05-05	40.770000	40.770000	38.020000	38.910000	-2.383%	56,313	-68.209%
2026-05-04	41.820100	42.094000	39.380000	39.860000	-4.885%	34,574	-68.966%
2026-05-01	42.160000	43.150000	41.210000	41.907000	+2.462%	33,754	-70.482%
2026-04-30	41.750000	42.300000	40.900000	40.900000	-1.895%	36,522	-69.756%
2026-04-29	41.560000	42.292000	40.220100	41.690000	+1.683%	33,805	-70.329%
2026-04-28	40.500000	41.500000	40.400000	41.000000	+1.998%	54,285	-69.829%
2026-04-27	39.651500	40.370000	38.460000	40.197000	+3.841%	25,949	-69.227%
2026-04-24	38.890000	39.590000	38.440000	38.710000	-1.901%	28,695	-68.044%
2026-04-23	39.000000	39.930000	38.010000	39.460000	+1.964%	44,480	-68.652%
2026-04-22	36.500000	39.350000	36.270000	38.700000	+6.741%	35,649	-68.036%
2026-04-21	37.000000	37.100000	35.900000	36.256000	-1.026%	24,014	-65.882%
2026-04-20	37.760000	38.470000	35.520000	36.632000	-3.625%	31,109	-66.232%
2026-04-17	38.500000	40.040000	37.849000	38.010000	-1.707%	30,278	-67.456%
2026-04-16	40.250000	40.750000	38.078100	38.670000	-3.806%	25,178	-68.011%
2026-04-15	41.620000	41.620000	40.150000	40.200000	+1.850%	25,520	-69.229%
2026-04-14	42.330000	42.390000	39.140100	39.470000	-6.580%	67,941	-68.660%
2026-04-13	42.120000	42.342000	41.500000	42.250000	+2.424%	32,309	-70.722%
2026-04-10	41.280000	41.280000	40.325000	41.250000	+0.610%	12,245	-70.012%
2026-04-09	39.780000	42.000000	39.780000	41.000000	-1.205%	24,781	-69.829%
2026-04-08	42.000000	42.350000	40.565000	41.500000	+0.363%	48,376	-70.193%
2026-04-07	39.000000	42.030000	38.000000	41.350000	+7.720%	58,194	-70.085%
2026-04-06	36.000000	38.800000	36.000000	38.386500	+1.552%	46,123	-67.775%
2026-04-02	36.810000	39.500000	36.520000	37.800000	+2.079%	32,934	-67.275%
2026-04-01	35.480000	38.800000	34.739900	37.030300	+9.460%	47,455	-66.595%
2026-03-31	32.000000	34.150000	32.000000	33.830000	+4.381%	44,478	-63.435%
2026-03-30	32.500000	33.160000	32.209000	32.410000	-2.497%	19,752	-61.833%
2026-03-27	33.882600	33.882600	31.726000	33.240000	0.000%	41,366	-62.786%
2026-03-26	35.200000	35.200000	32.120000	33.240000	+2.249%	47,710	-62.786%
2026-03-25	30.770000	32.680000	30.770000	32.509000	+7.967%	48,189	-61.949%
2026-03-24	27.250000	31.540000	27.230000	30.110000	+10.739%	70,536	-58.917%
2026-03-23	27.770000	28.391000	27.130000	27.190000	-2.089%	47,965	-54.505%
2026-03-20	26.823700	28.870000	26.450000	27.770000	+1.350%	37,897	-55.456%
2026-03-19	27.850000	28.000000	26.310000	27.400000	-1.616%	172,567	-54.854%
2026-03-18	28.380000	28.650000	27.400000	27.850172	-0.889%	40,872	-55.584%
2026-03-17	26.990000	29.000000	26.990000	28.100000	+5.047%	32,284	-55.979%
2026-03-16	24.050000	28.940000	24.050000	26.750000	+5.706%	66,614	-53.757%
2026-03-13	26.650000	26.650000	25.000000	25.306000	-4.685%	46,272	-51.118%
2026-03-12	27.320000	27.320000	25.780000	26.550000	-3.525%	72,637	-53.409%
2026-03-11	28.400000	28.630000	27.000000	27.520000	+0.073%	59,357	-55.051%
2026-03-10	28.700000	28.750000	26.700000	27.500000	-3.475%	39,209	-55.018%
2026-03-09	28.460000	28.730000	26.750000	28.490000	+0.494%	38,571	-56.581%
2026-03-06	28.400000	29.790000	27.140000	28.350000	-0.141%	44,479	-56.367%
2026-03-05	28.000000	29.200000	27.150000	28.390000	-2.390%	64,887	-56.428%
2026-03-04	29.600000	29.660000	28.663800	29.085000	-1.407%	71,827	-57.469%
2026-03-03	30.700000	30.700000	29.310000	29.500000	-5.574%	38,366	-58.068%
2026-03-02	31.190000	31.320500	29.600000	31.241500	+1.126%	18,912	-60.405%
2026-02-27	30.900000	31.000000	30.320000	30.893500	+0.109%	23,823	-59.959%
2026-02-26	31.660000	32.090000	30.520000	30.860000	-2.496%	42,914	-59.916%
2026-02-25	31.770000	32.500000	31.210000	31.650000	+0.222%	39,047	-60.916%
2026-02-24	29.650000	31.580000	29.650000	31.580000	+5.513%	61,092	-60.830%
2026-02-23	29.590000	30.531000	29.050000	29.930000	+1.149%	62,281	-58.670%
2026-02-20	31.500000	31.500000	29.320000	29.590000	-4.548%	42,717	-58.195%
2026-02-19	31.000000	31.000000	30.090000	31.000000	+0.977%	19,395	-60.097%
2026-02-18	29.520000	31.000000	29.253000	30.700000	+1.253%	39,327	-59.707%
2026-02-17	32.150000	32.180000	29.455500	30.320000	-5.619%	46,793	-59.202%
2026-02-13	30.500000	32.300000	30.410000	32.125200	+5.019%	28,327	-61.494%
2026-02-12	33.080000	33.180000	29.750000	30.590000	-7.438%	37,395	-59.562%
2026-02-11	34.090000	34.090000	32.990000	33.048000	-0.846%	34,624	-62.570%
2026-02-10	34.990000	34.990000	32.400100	33.330000	+0.120%	46,847	-62.886%
2026-02-09	31.850000	33.450000	31.450000	33.290000	+10.967%	40,731	-62.842%
2026-02-06	29.090000	31.760000	28.480000	30.000000	+3.093%	63,281	-58.767%
2026-02-05	29.245000	29.480000	28.390000	29.100000	-0.041%	35,660	-57.491%
2026-02-04	28.890000	29.120000	26.890000	29.112000	+2.076%	102,746	-57.509%
2026-02-03	29.000000	31.038000	28.520000	28.520000	-0.175%	60,824	-56.627%
2026-02-02	30.750000	30.750000	28.500000	28.570000	-8.776%	79,836	-56.703%
2026-01-30	30.940100	32.820000	30.880000	31.318500	-4.807%	49,560	-60.503%
2026-01-29	33.610000	33.900000	32.000000	32.900000	-1.732%	40,740	-62.401%
2026-01-28	34.652600	35.050000	32.810000	33.480000	-1.210%	26,812	-63.053%
2026-01-27	34.725000	35.250000	33.150000	33.890000	+1.194%	31,911	-63.500%
2026-01-26	35.189000	35.930000	33.300000	33.490000	-4.632%	41,973	-63.064%
2026-01-23	34.980000	35.505000	34.200000	35.116500	-0.339%	40,072	-64.774%
2026-01-22	35.546000	35.680000	34.980000	35.236000	-0.463%	30,516	-64.894%
2026-01-21	34.990000	36.110000	34.520000	35.400000	+1.172%	24,740	-65.056%
2026-01-20	36.779900	36.779900	34.150000	34.990000	-0.029%	20,269	-64.647%
2026-01-16	35.937300	36.430500	34.100000	35.000000	+1.449%	58,311	-64.657%
2026-01-15	31.740000	34.600000	30.550000	34.500000	+8.073%	49,483	-64.145%
2026-01-14	31.700000	33.000000	31.220100	31.923000	+3.815%	23,012	-61.251%
2026-01-13	30.810000	32.000000	30.340000	30.750000	-0.741%	66,561	-59.772%
2026-01-12	32.510000	32.510000	29.570000	30.979700	-4.783%	89,396	-60.071%
2026-01-09	32.830000	33.100000	31.970000	32.536000	-0.956%	31,263	-61.981%
2026-01-08	31.719500	32.990000	31.420000	32.850000	+3.302%	25,862	-62.344%
2026-01-07	33.750000	34.510000	30.264400	31.800000	-5.216%	48,356	-61.101%
2026-01-06	33.070000	35.385000	33.070000	33.550000	-3.868%	34,223	-63.130%
2026-01-05	34.670000	36.870000	34.636000	34.900000	-4.604%	47,028	-64.556%
2026-01-02	37.410000	37.653000	35.220000	36.584500	-1.706%	52,392	-66.188%
2025-12-31	37.240000	37.920000	36.190000	37.219500	+0.419%	25,456	-66.765%
2025-12-30	38.010000	38.010000	36.680000	37.064200	-1.895%	18,717	-66.625%
2025-12-29	38.650000	38.700000	37.000000	37.780000	-1.845%	15,961	-67.258%
2025-12-26	36.280000	38.775000	36.280000	38.490000	-0.156%	10,517	-67.862%
2025-12-24	38.370600	38.590000	36.410000	38.550000	+3.490%	17,341	-67.912%
2025-12-23	36.817600	38.420000	36.026000	37.250000	+2.901%	30,127	-66.792%
2025-12-22	33.811900	37.120000	33.811900	36.200000	+8.202%	40,785	-65.829%
2025-12-19	33.000000	33.720000	31.790000	33.456000	+7.231%	40,824	-63.026%
2025-12-18	33.870000	33.870000	30.840100	31.200000	-0.858%	29,917	-60.353%
2025-12-17	34.000000	34.000000	31.000000	31.470000	-4.636%	88,350	-60.693%
2025-12-16	33.750000	33.750000	33.000000	33.000000	-0.975%	17,351	-62.515%
2025-12-15	33.240000	35.380000	33.110000	33.325000	-2.072%	43,107	-62.881%
2025-12-12	33.330000	34.880000	32.870000	34.030000	+1.825%	16,643	-63.650%
2025-12-11	32.400000	33.900000	31.895000	33.420000	+0.060%	41,269	-62.986%
2025-12-10	32.155000	35.000000	31.920000	33.400000	+6.273%	56,637	-62.964%
2025-12-09	28.490000	31.428400	28.490000	31.428400	+1.776%	84,988	-60.641%
2025-12-08	33.560000	34.060000	30.350000	30.880000	-9.221%	86,019	-59.942%
2025-12-05	36.453800	36.729900	33.500000	34.016500	-4.876%	48,332	-63.635%
2025-12-04	37.000000	37.260000	33.500000	35.760000	-2.905%	70,317	-65.408%
2025-12-03	39.830000	40.433300	36.500000	36.830000	-7.532%	42,045	-66.413%
2025-12-02	40.737500	40.860000	39.500000	39.830000	-2.138%	37,770	-68.943%
2025-12-01	40.155000	41.766000	39.500000	40.700000	+2.056%	85,496	-69.607%
2025-11-28	38.880300	40.700000	38.590000	39.880000	+2.021%	31,120	-68.982%
2025-11-26	40.520000	41.930000	37.300000	39.090000	+4.940%	65,062	-68.355%
2025-11-25	33.090000	38.160000	33.070000	37.250000	+13.914%	69,907	-66.792%
2025-11-24	32.995000	33.750000	32.510000	32.700000	-2.282%	54,617	-62.171%
2025-11-21	33.800000	34.210000	33.110000	33.463500	+2.597%	42,103	-63.034%
2025-11-20	31.955000	34.260000	31.368000	32.616600	+2.594%	61,930	-62.075%
2025-11-19	29.340000	31.880000	29.262000	31.792000	+8.136%	28,210	-61.091%
2025-11-18	28.287500	29.500000	26.810000	29.400000	+4.738%	51,645	-57.925%
2025-11-17	27.630000	28.740000	27.247500	28.070000	+1.556%	36,844	-55.932%
2025-11-14	26.780000	28.520000	26.000000	27.640000	-1.812%	74,373	-55.246%
2025-11-13	30.110000	30.271514	27.260000	28.150000	-6.167%	52,162	-56.057%
2025-11-12	30.000000	30.500000	29.850000	30.000000	+0.671%	61,052	-58.767%
2025-11-11	30.722000	30.722000	29.800000	29.800000	-2.487%	45,535	-58.490%
2025-11-10	31.660000	31.750000	29.550000	30.560000	-3.474%	87,317	-59.522%
2025-11-07	32.010000	32.820000	30.700000	31.660000	-0.090%	53,313	-60.929%
2025-11-06	33.290000	34.500000	31.500000	31.688500	-3.887%	81,815	-60.964%
2025-11-05	28.540000	33.267200	28.540000	32.970000	+14.858%	91,283	-62.481%
2025-11-04	29.500000	29.500000	28.000000	28.705000	-2.665%	48,722	-56.906%
2025-11-03	29.950000	29.990000	28.000000	29.490900	+5.400%	146,687	-58.055%
2025-10-31	22.910000	29.550000	22.800000	27.980000	+20.086%	101,824	-55.790%
2025-10-30	23.850000	23.900000	22.800000	23.300000	-0.043%	45,817	-46.910%
2025-10-29	24.100000	24.490000	22.750000	23.310000	-2.751%	36,626	-46.933%
2025-10-28	25.520000	25.520000	23.910000	23.969500	-2.265%	29,253	-48.393%
2025-10-27	24.170000	24.660000	23.900000	24.525000	+1.595%	35,829	-49.562%
2025-10-24	23.946000	24.268000	23.940000	24.140000	+0.709%	9,706	-48.757%
2025-10-23	24.289900	24.430000	23.850000	23.970000	+0.679%	29,832	-48.394%
2025-10-22	24.418100	24.895000	23.608000	23.808290	-1.264%	34,210	-48.043%
2025-10-21	24.090000	24.600000	23.260000	24.113000	+0.046%	80,607	-48.700%
2025-10-20	24.386300	24.910000	23.990000	24.102000	-2.421%	55,605	-48.676%
2025-10-17	23.210000	25.669900	23.210000	24.700000	+1.230%	47,249	-49.919%
2025-10-16	24.500000	24.850000	22.900000	24.400000	-1.135%	90,790	-49.303%
2025-10-15	24.000000	25.280000	24.000000	24.680000	-1.477%	33,206	-49.878%
2025-10-14	24.880000	25.410000	24.250000	25.050000	+0.988%	80,694	-50.619%
2025-10-13	25.615000	25.615000	24.270000	24.805000	+1.447%	43,086	-50.131%
2025-10-10	24.525000	24.807500	24.220000	24.451298	+0.556%	32,708	-49.410%
2025-10-09	24.716000	25.000000	24.300000	24.316000	-1.195%	40,478	-49.128%
2025-10-08	24.900000	24.900000	24.000000	24.610000	-0.566%	77,101	-49.736%
2025-10-07	24.490000	25.030000	23.988621	24.750000	-0.322%	80,105	-50.020%
2025-10-06	25.250000	25.480000	24.530000	24.830000	-0.759%	67,179	-50.181%
2025-10-03	26.270000	26.270000	24.972000	25.020000	-0.517%	38,973	-50.560%
2025-10-02	25.600000	26.740000	24.000000	25.150000	-0.282%	107,734	-50.815%
2025-10-01	23.000000	25.809900	22.902000	25.221000	+10.104%	82,091	-50.954%
2025-09-30	22.500000	22.907598	21.960000	22.906610	+2.170%	126,371	-45.998%
2025-09-29	22.800000	22.800000	22.340000	22.420000	-1.050%	45,366	-44.826%
2025-09-26	22.750000	22.910000	22.590000	22.658000	-0.404%	44,946	-45.406%
2025-09-25	22.160000	22.750000	22.000000	22.750000	+2.524%	44,033	-45.626%
2025-09-24	22.089000	22.500000	21.805000	22.190000	+0.362%	53,061	-44.254%
2025-09-23	21.860000	22.900000	21.818600	22.110000	+1.422%	74,576	-44.052%
2025-09-22	23.000000	23.030000	21.320000	21.800000	-4.803%	105,211	-43.257%
2025-09-19	23.250000	23.250000	22.556000	22.900000	+2.004%	59,977	-45.983%
2025-09-18	22.260000	22.880000	22.250000	22.450000	+0.854%	106,937	-44.900%
2025-09-17	21.050000	22.340000	20.890000	22.260000	+6.299%	78,613	-44.429%
2025-09-16	21.081000	21.081000	20.500000	20.940868	+2.400%	63,774	-40.929%
2025-09-15	19.800000	20.470000	19.800000	20.450000	+4.711%	86,866	-39.511%
2025-09-12	21.420000	21.420000	19.260000	19.530000	-4.685%	85,822	-36.662%
2025-09-11	22.350000	22.350000	20.360000	20.490000	+0.688%	118,177	-39.629%
2025-09-10	17.990100	20.350000	17.710000	20.350000	+15.461%	163,496	-39.214%
2025-09-09	17.780400	17.780400	17.410000	17.625000	+1.290%	72,409	-29.816%
2025-09-08	17.990000	17.990000	17.220000	17.400500	+1.787%	85,242	-28.910%
2025-09-05	17.179200	17.400000	17.010000	17.095000	-0.029%	43,734	-27.640%
2025-09-04	17.180000	17.240000	16.880000	17.100000	+1.725%	34,364	-27.661%
2025-09-03	17.150000	17.266900	16.625000	16.810000	-0.533%	137,511	-26.413%
2025-09-02	17.060000	17.060000	16.264900	16.900000	+3.241%	54,483	-26.805%
2025-08-29	15.600000	17.310000	15.500000	16.369500	+3.933%	111,364	-24.433%
2025-08-28	15.375200	15.762000	15.290000	15.750000	+4.930%	83,957	-21.460%
2025-08-27	15.450000	15.730000	14.890000	15.010000	-1.445%	91,058	-17.588%
2025-08-26	16.999900	17.170000	14.940000	15.230000	-7.077%	176,916	-18.779%
2025-08-25	15.000000	17.730000	14.550000	16.389900	+15.422%	373,997	-24.527%
2025-08-22	12.750000	14.260000	12.749900	14.200000	+13.057%	135,550	-12.887%
2025-08-21	11.780000	12.670000	11.780000	12.560000	+6.081%	138,624	-1.513%
2025-08-20	11.780000	12.090000	11.644000	11.840000	+0.509%	130,787	+4.476%
2025-08-19	11.800000	12.001200	11.760000	11.780000	+0.017%	115,252	+5.008%
2025-08-18	11.720000	12.370000	11.650000	11.778000	+0.852%	90,220	+5.026%
2025-08-15	12.060000	12.060000	11.460000	11.678500	+1.907%	68,386	+5.921%
2025-08-14	11.350000	11.490000	11.230000	11.460000	+1.416%	45,646	+7.941%
2025-08-13	11.350000	11.440000	11.200000	11.300000	-0.353%	40,264	+9.469%
2025-08-12	11.780000	11.790000	10.850000	11.340000	-2.326%	164,285	+9.083%
2025-08-11	11.995000	12.028000	11.580000	11.610000	+0.607%	92,918	+6.546%
2025-08-08	11.500000	12.230000	11.338300	11.540000	+2.829%	118,038	+7.192%
2025-08-07	10.980000	11.460000	10.670000	11.222500	+7.290%	124,333	+10.225%
2025-08-06	9.430000	10.510000	9.430000	10.460000	+11.229%	159,012	+18.260%
2025-08-05	9.200000	9.430000	9.130000	9.404000	+1.775%	122,643	+31.540%
2025-08-04	9.000000	9.240000	8.830000	9.240000	+2.610%	31,423	+33.874%
2025-08-01	9.300000	9.300000	8.920000	9.005000	-1.799%	69,993	+37.368%
2025-07-31	9.050000	9.189500	8.976500	9.170000	+2.918%	59,640	+34.896%
2025-07-30	8.900000	9.127300	8.880000	8.910000	+0.191%	42,402	+38.833%
2025-07-29	8.900000	8.920000	8.750000	8.893000	+1.518%	58,875	+39.098%
2025-07-28	8.750000	8.830000	8.607500	8.760000	+2.456%	84,213	+41.210%
2025-07-25	9.000000	9.000000	8.550000	8.550000	-5.000%	149,915	+44.678%
2025-07-24	9.100000	9.110000	9.000000	9.000000	-1.207%	36,156	+37.444%
2025-07-23	9.283300	9.283300	9.100000	9.110000	-0.546%	31,687	+35.785%
2025-07-22	8.909800	9.163000	8.890000	9.160000	+3.269%	57,812	+35.044%
2025-07-21	8.980000	8.980000	8.800000	8.870000	-0.225%	46,021	+39.459%
2025-07-18	9.200000	9.200000	8.890000	8.890000	-2.522%	93,539	+39.145%
2025-07-17	9.210000	9.250000	9.090000	9.120000	-0.977%	30,360	+35.636%
2025-07-16	9.270000	9.270000	9.170000	9.210000	-0.647%	20,798	+34.311%
2025-07-15	9.425200	9.425200	9.150000	9.270000	-0.749%	73,079	+33.441%
2025-07-14	9.430000	9.430000	9.184533	9.340000	+0.538%	63,156	+32.441%
2025-07-11	9.480000	9.480000	9.290000	9.290000	-2.004%	64,727	+33.154%
2025-07-10	9.370000	9.540000	9.235000	9.480000	+1.282%	40,321	+30.485%
2025-07-09	9.390000	9.400000	9.300000	9.360000	-0.319%	40,231	+32.158%
2025-07-08	9.550000	9.550000	9.315000	9.390000	-0.949%	37,454	+31.736%
2025-07-07	9.632500	9.670000	9.243800	9.480000	+0.424%	31,658	+30.485%
2025-07-03	9.400000	9.500000	9.360000	9.440000	+0.568%	19,522	+31.038%
2025-07-02	9.240000	9.420000	9.200000	9.386680	+1.434%	31,649	+31.782%
2025-07-01	9.255000	9.255000	9.240000	9.254000	-0.065%	6,653	+33.672%
2025-06-30	9.250000	9.300000	9.205000	9.260000	-0.430%	26,744	+33.585%
2025-06-27	9.460000	9.460000	9.089500	9.300000	-0.064%	56,164	+33.011%
2025-06-26	9.310000	9.500000	9.306000	9.306000	-0.043%	45,744	+32.925%
2025-06-25	9.150000	9.366000	9.094000	9.310000	+2.195%	42,700	+32.868%
2025-06-24	8.590000	9.162000	8.590000	9.110000	+6.177%	22,983	+35.785%
2025-06-23	8.581500	8.586500	8.506500	8.580000	+0.468%	28,519	+44.172%
2025-06-20	8.210000	8.590000	8.210000	8.540000	+5.172%	68,424	+44.848%
2025-06-18	8.150000	8.180000	8.073000	8.120000	-0.123%	40,448	+52.340%
2025-06-17	8.150000	8.180000	7.950000	8.130000	-0.061%	44,253	+52.153%
2025-06-16	8.240000	8.268000	8.110000	8.135000	-1.632%	24,600	+52.059%
2025-06-13	8.290000	8.290100	8.200000	8.270000	+0.326%	17,373	+49.577%
2025-06-12	8.390100	8.450000	8.140000	8.243100	+1.267%	45,186	+50.065%
2025-06-11	8.387300	8.388500	8.116000	8.140000	-3.095%	25,843	+51.966%
2025-06-10	8.400000	8.519500	8.360000	8.400000	+0.143%	19,800	+47.262%
2025-06-09	8.550000	8.550000	8.220000	8.388000	-0.851%	43,788	+47.473%
2025-06-06	8.516500	8.540000	8.410000	8.460000	-0.471%	23,172	+46.217%
2025-06-05	8.540000	8.550000	8.310000	8.500000	0.000%	33,551	+45.529%
2025-06-04	8.500000	8.560000	8.360000	8.500000	+0.101%	30,936	+45.529%
2025-06-03	8.400000	8.556000	8.290000	8.491450	+0.135%	36,187	+45.676%
2025-06-02	8.440100	8.500000	8.340000	8.480000	+0.713%	28,181	+45.873%
2025-05-30	8.420000	8.426500	8.270000	8.420000	+1.202%	26,516	+46.912%
2025-05-29	8.400000	8.440000	8.140000	8.320000	-0.952%	40,048	+48.678%
2025-05-28	8.070000	8.500000	8.040000	8.400000	+2.564%	32,443	+47.262%
2025-05-27	8.220000	8.240000	8.146000	8.190000	-0.967%	22,166	+51.038%
2025-05-23	7.860100	8.310000	7.860100	8.270000	+5.083%	32,574	+49.577%
2025-05-22	7.940100	7.940100	7.690000	7.870000	+0.897%	26,677	+57.179%
2025-05-21	8.100000	8.160000	7.800000	7.800000	-3.560%	19,680	+58.590%
2025-05-20	8.000000	8.150000	7.785000	8.087900	+1.735%	30,209	+52.945%
2025-05-19	7.900000	8.000000	7.895000	7.950000	+0.506%	19,517	+55.597%
2025-05-16	7.550100	7.910000	7.430000	7.910000	+4.768%	48,219	+56.384%
2025-05-15	7.150000	7.550000	7.120000	7.550000	+5.594%	44,814	+63.841%
2025-05-14	6.949000	7.150000	6.800000	7.150000	+2.289%	76,632	+73.007%
2025-05-13	6.720100	7.110000	6.720100	6.990000	+7.746%	45,382	+76.967%
2025-05-12	6.780000	6.804900	6.430000	6.487500	-5.568%	66,716	+90.674%
2025-05-09	6.830000	6.870000	6.720000	6.870000	+3.308%	28,384	+80.058%
2025-05-08	6.960100	6.960100	6.610000	6.650000	-3.202%	61,920	+86.015%
2025-05-07	6.820000	7.200000	6.780000	6.870000	+0.733%	30,638	+80.058%
2025-05-06	6.800000	6.995000	6.390000	6.820000	-0.467%	75,021	+81.378%
2025-05-05	7.130000	7.130000	6.810000	6.852000	-1.590%	15,617	+80.531%
2025-05-02	7.200000	7.200000	6.950000	6.962700	-2.620%	24,965	+77.661%
2025-05-01	7.380000	7.380000	6.840000	7.150000	-3.117%	22,778	+73.007%
2025-04-30	7.518900	7.520000	7.118000	7.380000	+2.223%	18,904	+67.615%
2025-04-29	6.840000	7.500000	6.840000	7.219500	+5.780%	44,803	+71.342%
2025-04-28	6.510000	6.930000	6.500000	6.825026	+7.143%	31,189	+81.245%
2025-04-25	6.820000	6.820000	6.300000	6.370000	-3.426%	24,842	+94.192%
2025-04-24	6.550000	6.700000	6.400000	6.596000	+4.865%	32,888	+87.538%
2025-04-23	6.550000	6.570000	6.290000	6.290000	-0.159%	30,832	+96.661%
2025-04-22	5.980000	6.460000	5.980000	6.300000	+4.825%	72,482	+96.349%
2025-04-21	6.220000	6.230000	5.950000	6.010000	-3.686%	54,934	+105.824%
2025-04-17	6.000000	6.550000	6.000000	6.240000	+4.000%	49,897	+98.237%
2025-04-16	6.596500	6.596500	5.950000	6.000000	-6.250%	52,219	+106.167%
2025-04-15	6.750000	6.750000	6.350000	6.400000	-0.312%	36,465	+93.281%
2025-04-14	6.510000	6.650000	6.390000	6.420000	+0.312%	44,918	+92.679%
2025-04-11	6.780000	6.780000	6.340000	6.400000	-1.082%	56,116	+93.281%
2025-04-10	6.770000	6.800000	6.100000	6.470000	-3.577%	75,328	+91.190%
2025-04-09	6.650000	6.750000	6.480000	6.710000	0.000%	42,805	+84.352%
2025-04-08	6.760000	6.780000	6.700000	6.710000	-0.297%	28,625	+84.352%
2025-04-07	6.880000	6.880000	6.720000	6.730000	-2.886%	29,138	+83.804%
2025-04-04	6.900000	7.000000	6.833500	6.930000	+0.435%	20,987	+78.499%

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

ABXXF
ABAXX TECHNOLOGIES INC
stock OTC