Get the Stockscreener App
8.27
1.78%
-0.15
After Hours:
8.39
0.12
+1.45%
ABAXX Technologies Inc. Stock (ABXXF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 13, 2025 | $8.29 | $8.20 | $0.0901 | 17,373.0 | -1.78% |
| May 30, 2025 | $8.43 | $8.27 | $0.1565 | 26,516.0 | +1.20% |
| May 29, 2025 | $8.44 | $8.14 | $0.30 | 40,048.0 | -0.95% |
| May 28, 2025 | $8.50 | $8.04 | $0.46 | 32,443.0 | +2.56% |
| May 27, 2025 | $8.24 | $8.15 | $0.094 | 22,166.0 | -0.97% |
| May 23, 2025 | $8.31 | $7.86 | $0.4499 | 32,574.0 | +5.08% |
| May 22, 2025 | $7.94 | $7.69 | $0.2501 | 26,677.0 | +0.90% |
| May 21, 2025 | $8.16 | $7.80 | $0.36 | 19,680.0 | -3.56% |
| May 20, 2025 | $8.15 | $7.79 | $0.365 | 30,209.0 | +1.73% |
| May 19, 2025 | $8.00 | $7.89 | $0.105 | 19,517.0 | +0.51% |
| May 16, 2025 | $7.91 | $7.43 | $0.48 | 48,219.0 | +4.77% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $8.29 | $8.20 | $0.0901 | 17,373.0 | -1.78% |
| 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 | 589,858.0 | -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% |
2.55%
0.34%
Cap:
|
Volume (24h):