2m 2m 2m 2m 2m 2m 2m
AirBoss of Amer (ABSSF)
OTC
$5.43-$0.08 (-1.36%)
Price as of Jun 02, 2026- N/AMarket Cap
- 76.61%1-Year Change
- Specialty ChemicalsIndustry
AirBoss of Amer (ABSSF)
$5.43-$0.08 (-1.36%)
- 1 Month+8.60%Low Price$5.00High Price$5.88
- 3 Months+12.25%Low Price$4.70High Price$6.80
- 1 Year+64.05%Low Price$2.74High Price$6.80
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 5.43 | 5.43 | 5.43 | 5.43 | -1.36% | 153 |
06/01/2026 | 5.40 | 5.51 | 5.40 | 5.51 | +3.09% | 1,927 |
05/29/2026 | 5.45 | 5.45 | 5.34 | 5.34 | -4.81% | 9,260 |
05/26/2026 | 5.08 | 5.74 | 5.06 | 5.61 | +10.16% | 6,826 |
05/22/2026 | 4.99 | 5.12 | 4.99 | 5.09 | -1.17% | 3,308 |
05/21/2026 | 5.22 | 5.22 | 5.15 | 5.15 | -1.47% | 5,820 |
05/19/2026 | 5.23 | 5.23 | 5.23 | 5.23 | -1.17% | 1,721 |
05/18/2026 | 5.29 | 5.29 | 5.29 | 5.29 | +1.57% | 1,501 |
05/15/2026 | 5.31 | 5.31 | 5.17 | 5.21 | -4.58% | 4,220 |
05/14/2026 | 5.34 | 5.46 | 5.34 | 5.46 | -2.67% | 5,221 |
05/12/2026 | 5.71 | 5.71 | 5.61 | 5.61 | -2.60% | 2,592 |
05/11/2026 | 6.32 | 6.63 | 5.76 | 5.76 | -2.04% | 6,920 |
05/08/2026 | 5.43 | 6.00 | 5.43 | 5.88 | +3.34% | 10,495 |
05/07/2026 | 5.28 | 5.69 | 5.25 | 5.69 | +11.13% | 10,720 |
05/06/2026 | 5.01 | 5.12 | 5.01 | 5.12 | +1.99% | 5,913 |
05/05/2026 | 4.81 | 5.02 | 4.81 | 5.02 | +0.40% | 6,800 |
05/04/2026 | 5.00 | 5.00 | 5.00 | 5.00 | +1.40% | 620 |
05/01/2026 | 5.06 | 5.06 | 4.87 | 4.93 | -3.88% | 17,220 |
04/30/2026 | 5.12 | 5.13 | 5.12 | 5.13 | +1.18% | 1,100 |
04/29/2026 | 5.07 | 5.07 | 5.07 | 5.07 | -1.55% | 240 |
04/28/2026 | 5.14 | 5.15 | 5.14 | 5.15 | -3.38% | 1,520 |
04/22/2026 | 5.33 | 5.33 | 5.33 | 5.33 | +0.76% | 1,077 |
04/21/2026 | 5.29 | 5.29 | 5.29 | 5.29 | +2.72% | 1,170 |
04/20/2026 | 5.04 | 5.15 | 5.04 | 5.15 | -1.08% | 2,570 |
04/17/2026 | 5.20 | 5.21 | 5.19 | 5.21 | -3.05% | 2,378 |
04/15/2026 | 5.37 | 5.37 | 5.37 | 5.37 | +8.48% | 700 |
04/14/2026 | 5.12 | 5.12 | 4.95 | 4.95 | -6.25% | 21,360 |
04/13/2026 | 5.71 | 5.71 | 5.24 | 5.28 | -9.74% | 8,998 |
04/10/2026 | 5.84 | 5.85 | 5.84 | 5.85 | -0.76% | 5,212 |
04/09/2026 | 5.60 | 5.99 | 5.60 | 5.90 | -0.42% | 3,041 |
04/08/2026 | 6.65 | 6.65 | 5.92 | 5.92 | -12.91% | 11,471 |
04/07/2026 | 6.95 | 7.13 | 6.80 | 6.80 | +4.09% | 11,878 |
04/06/2026 | 6.20 | 6.55 | 6.20 | 6.53 | +14.76% | 17,203 |
04/02/2026 | 5.70 | 5.70 | 5.69 | 5.69 | -0.52% | 1,468 |
04/01/2026 | 5.72 | 5.72 | 5.72 | 5.72 | -0.61% | 1,661 |
03/31/2026 | 5.76 | 5.76 | 5.76 | 5.76 | +2.40% | 1,125 |
03/31/2026 |
$0.03 Dividend | |||||
03/30/2026 | 5.66 | 5.71 | 5.61 | 5.62 | +3.27% | 13,215 |
03/27/2026 | 5.48 | 5.50 | 5.42 | 5.44 | +5.73% | 1,786 |
03/26/2026 | 5.08 | 5.15 | 5.02 | 5.15 | +3.40% | 8,928 |
03/25/2026 | 4.98 | 4.98 | 4.90 | 4.98 | +4.95% | 3,530 |
03/24/2026 | 4.74 | 4.74 | 4.74 | 4.74 | +0.08% | 195 |
03/23/2026 | 4.68 | 4.74 | 4.68 | 4.74 | +1.28% | 1,317 |
03/20/2026 | 4.72 | 4.72 | 4.68 | 4.68 | -0.84% | 680 |
03/19/2026 | 4.70 | 4.72 | 4.65 | 4.72 | -0.61% | 4,150 |
03/18/2026 | 4.78 | 4.78 | 4.74 | 4.75 | -2.19% | 18,584 |
03/17/2026 | 4.82 | 4.85 | 4.82 | 4.85 | +1.58% | 408 |
03/16/2026 | 4.75 | 4.78 | 4.75 | 4.78 | -2.24% | 3,669 |
03/12/2026 | 4.89 | 4.89 | 4.89 | 4.89 | +3.48% | 140 |
03/11/2026 | 4.77 | 4.77 | 4.72 | 4.72 | -1.32% | 7,127 |
03/10/2026 | 4.65 | 4.79 | 4.65 | 4.79 | +2.31% | 700 |
03/09/2026 | 4.86 | 4.86 | 4.68 | 4.68 | -5.05% | 3,116 |
03/06/2026 | 4.88 | 5.02 | 4.88 | 4.93 | +2.33% | 2,949 |
03/05/2026 | 4.45 | 4.84 | 4.45 | 4.82 | +9.08% | 3,850 |
03/04/2026 | 4.41 | 4.43 | 4.37 | 4.42 | +0.80% | 10,564 |
03/03/2026 | 4.39 | 4.39 | 4.35 | 4.38 | -1.57% | 4,987 |
03/02/2026 | 4.45 | 4.46 | 4.34 | 4.45 | -0.67% | 1,670 |
02/27/2026 | 4.45 | 4.48 | 4.45 | 4.48 | +3.45% | 1,200 |
02/26/2026 | 4.33 | 4.33 | 4.33 | 4.33 | +1.16% | 376 |
02/24/2026 | 4.20 | 4.28 | 4.20 | 4.28 | +10.26% | 742 |
02/18/2026 | 3.88 | 3.88 | 3.88 | 3.88 | +5.98% | 1,580 |
02/17/2026 | 3.66 | 3.69 | 3.66 | 3.66 | +0.27% | 2,261 |
02/13/2026 | 3.65 | 3.65 | 3.65 | 3.65 | +0.27% | 1,714 |
02/12/2026 | 3.64 | 3.64 | 3.64 | 3.64 | -0.49% | 106 |
02/11/2026 | 3.66 | 3.66 | 3.66 | 3.66 | +3.66% | 6,870 |
02/09/2026 | 3.52 | 3.53 | 3.52 | 3.53 | -1.25% | 337 |
02/06/2026 | 3.58 | 3.58 | 3.58 | 3.58 | +0.08% | 1,545 |
02/03/2026 | 3.59 | 3.59 | 3.57 | 3.57 | +5.00% | 4,160 |
02/02/2026 | 3.40 | 3.40 | 3.40 | 3.40 | -0.90% | 1,840 |
01/27/2026 | 3.44 | 3.44 | 3.43 | 3.43 | -0.92% | 4,059 |
01/23/2026 | 3.45 | 3.47 | 3.45 | 3.47 | +0.93% | 6,800 |
01/22/2026 | 3.43 | 3.43 | 3.43 | 3.43 | -0.10% | 2,800 |
01/21/2026 | 3.44 | 3.44 | 3.44 | 3.44 | -2.45% | 300 |
01/20/2026 | 3.51 | 3.52 | 3.51 | 3.52 | +1.72% | 1,865 |
01/15/2026 | 3.26 | 3.46 | 3.26 | 3.46 | -0.29% | 430 |
01/13/2026 | 3.44 | 3.47 | 3.44 | 3.47 | -0.29% | 5,000 |
01/12/2026 | 3.48 | 3.49 | 3.48 | 3.48 | 0.00% | 430 |
01/08/2026 | 3.48 | 3.48 | 3.48 | 3.48 | -1.74% | 102 |
01/07/2026 | 3.50 | 3.55 | 3.50 | 3.55 | +1.77% | 2,414 |
01/06/2026 | 3.48 | 3.48 | 3.48 | 3.48 | +0.86% | 280 |
01/05/2026 | 3.43 | 3.61 | 3.39 | 3.45 | +1.46% | 26,894 |
01/02/2026 | 3.40 | 3.40 | 3.40 | 3.40 | +0.88% | 13,000 |
12/31/2025 | 3.36 | 3.38 | 3.36 | 3.37 | +3.85% | 5,571 |
12/31/2025 |
$0.03 Dividend | |||||
12/29/2025 | 3.25 | 3.25 | 3.25 | 3.25 | -0.18% | 200 |
12/19/2025 | 3.26 | 3.26 | 3.26 | 3.26 | +0.86% | 180 |
12/18/2025 | 3.23 | 3.23 | 3.23 | 3.23 | -0.37% | 270 |
12/16/2025 | 3.24 | 3.24 | 3.24 | 3.24 | +4.33% | 520 |
12/09/2025 | 3.12 | 3.12 | 3.11 | 3.11 | -0.93% | 7,250 |
12/05/2025 | 3.17 | 3.17 | 3.13 | 3.13 | +6.25% | 756 |
12/04/2025 | 2.95 | 2.95 | 2.95 | 2.95 | +0.50% | 2,300 |
12/03/2025 | 2.94 | 2.94 | 2.94 | 2.94 | +1.99% | 1,865 |
12/02/2025 | 2.85 | 2.88 | 2.85 | 2.88 | -9.22% | 360 |
12/01/2025 | 3.17 | 3.17 | 3.17 | 3.17 | +8.08% | 150 |
11/26/2025 | 2.93 | 2.93 | 2.93 | 2.93 | -0.67% | 3,072 |
11/20/2025 | 2.95 | 2.95 | 2.95 | 2.95 | -1.32% | 310 |
11/18/2025 | 2.94 | 2.99 | 2.94 | 2.99 | -3.81% | 1,260 |
11/17/2025 | 3.11 | 3.11 | 3.11 | 3.11 | +1.94% | 254 |
11/14/2025 | 3.07 | 3.07 | 3.01 | 3.05 | -1.44% | 1,820 |
11/12/2025 | 2.95 | 3.10 | 2.95 | 3.10 | +5.91% | 2,250 |