Get the Stockscreener App
31.47
0.13%
0.0416
After Hours:
31.47
ABAXX Technologies Inc. Stock (ABXXF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $34.00 | $31.00 | $3.00 | 87,850.0 | +0.13% |
| Dec 09, 2025 | $31.43 | $28.49 | $2.94 | 84,988.0 | +1.78% |
| Dec 08, 2025 | $34.06 | $30.35 | $3.71 | 86,019.0 | -9.22% |
| Dec 05, 2025 | $36.73 | $33.50 | $3.23 | 48,332.0 | -4.88% |
| Dec 04, 2025 | $37.26 | $33.50 | $3.76 | 70,317.0 | -2.91% |
| Dec 03, 2025 | $40.43 | $36.50 | $3.93 | 42,045.0 | -7.53% |
| Dec 02, 2025 | $40.86 | $39.50 | $1.36 | 37,770.0 | -2.14% |
| Dec 01, 2025 | $41.77 | $39.50 | $2.27 | 85,496.0 | +2.06% |
| Nov 28, 2025 | $40.70 | $38.59 | $2.11 | 31,120.0 | +2.02% |
| Nov 26, 2025 | $41.93 | $37.30 | $4.63 | 65,062.0 | +4.94% |
| Nov 25, 2025 | $38.16 | $33.07 | $5.09 | 69,907.0 | +13.91% |
| Nov 24, 2025 | $33.75 | $32.51 | $1.24 | 54,617.0 | -2.28% |
| Nov 21, 2025 | $34.21 | $33.11 | $1.10 | 42,103.0 | +2.60% |
| Nov 20, 2025 | $34.26 | $31.37 | $2.89 | 61,930.0 | +2.59% |
| Nov 19, 2025 | $31.88 | $29.26 | $2.62 | 28,210.0 | +8.14% |
| Nov 18, 2025 | $29.50 | $26.81 | $2.69 | 51,645.0 | +4.74% |
ABAXX Technologies Inc. Stock (ABXXF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of ABAXX Technologies Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABXXF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of ABAXX Technologies Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
ABAXX Technologies Inc. Stock (ABXXF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.77 | $28.49 | $13.28 | 542,817.0 | -21.09% |
| Nov, 2025 | $41.93 | $26.00 | $15.93 | 1,183,697.0 | +42.53% |
| Oct, 2025 | $29.55 | $22.75 | $6.80 | 1,577,780.0 | +22.15% |
| Sep, 2025 | $23.25 | $16.26 | $6.99 | 3,373,538.0 | +39.93% |
| Aug, 2025 | $17.73 | $8.83 | $8.90 | 3,322,188.0 | +78.51% |
| Jul, 2025 | $9.67 | $8.55 | $1.12 | 1,121,470.0 | -0.97% |
| Jun, 2025 | $9.50 | $7.95 | $1.55 | 705,596.0 | +9.98% |
| May, 2025 | $8.50 | $6.39 | $2.11 | 790,916.0 | +14.09% |
| Apr, 2025 | $7.52 | $5.95 | $1.57 | 797,353.0 | +9.41% |
| Mar, 2025 | $7.78 | $6.35 | $1.43 | 877,406.0 | -6.31% |
| Feb, 2025 | $7.88 | $6.82 | $1.06 | 664,493.0 | -6.37% |
| Jan, 2025 | $8.46 | $7.26 | $1.20 | 605,677.0 | -0.77% |
ABAXX Technologies Inc. Stock (ABXXF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.80 | $7.00 | $1.80 | 444,636.0 | -13.42% |
| Nov, 2024 | $9.47 | $8.14 | $1.33 | 723,043.0 | +10.34% |
| Oct, 2024 | $8.49 | $6.74 | $1.75 | 701,405.0 | -4.84% |
| Sep, 2024 | $8.65 | $7.93 | $0.72 | 436,950.0 | +1.45% |
| Aug, 2024 | $8.47 | $7.52 | $0.95 | 484,295.0 | +1.59% |
| Jul, 2024 | $10.46 | $7.48 | $2.98 | 793,237.0 | -18.40% |
| Jun, 2024 | $10.04 | $8.15 | $1.88 | 490,160.0 | +14.94% |
| May, 2024 | $9.72 | $8.55 | $1.17 | 292,039.0 | -7.45% |
| Apr, 2024 | $10.78 | $9.17 | $1.61 | 306,122.0 | -5.53% |
| Mar, 2024 | $11.58 | $9.54 | $2.04 | 414,808.0 | -8.72% |
| Feb, 2024 | $12.75 | $10.44 | $2.31 | 471,392.0 | +5.52% |
| Jan, 2024 | $10.91 | $8.64 | $2.27 | 459,332.0 | +5.55% |
ABAXX Technologies Inc. Stock (ABXXF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.99 | $6.15 | $4.84 | 730,944.0 | +60.18% |
| Nov, 2023 | $6.15 | $4.16 | $1.99 | 439,707.0 | +41.11% |
| Oct, 2023 | $5.10 | $3.99 | $1.11 | 284,313.0 | -14.93% |
| Sep, 2023 | $5.71 | $4.77 | $0.9419 | 309,416.0 | -10.45% |
| Aug, 2023 | $5.93 | $5.12 | $0.81 | 593,277.0 | -0.28% |
| Jul, 2023 | $5.83 | $5.30 | $0.53 | 259,280.0 | +1.79% |
| Jun, 2023 | $6.11 | $5.44 | $0.67 | 79,831.0 | +206.01% |
| May, 2023 | $1.83 | $1.51 | $0.32 | 523,978.0 | +12.10% |
| Apr, 2023 | $1.82 | $1.35 | $0.47 | 882,108.0 | -5.42% |
| Mar, 2023 | $2.26 | $1.66 | $0.60 | 788,559.0 | -16.62% |
| Feb, 2023 | $2.22 | $1.77 | $0.45 | 703,084.0 | -5.48% |
| Jan, 2023 | $2.41 | $1.77 | $0.64 | 718,304.0 | +19.02% |
8.26%
0.34%
Cap:
|
Volume (24h):