2m 2m 2m 2m 2m 2m 2m
AirBoss of Amer (ABSSF)
OTC
$4.90-$0.09 (-1.80%)
Price as of Oct 02, 2026- N/AMarket Cap
- 33.61%1-Year Change
- Specialty ChemicalsIndustry
AirBoss of Amer (ABSSF)
$4.90-$0.09 (-1.80%)
- 1 Month-11.92%Low Price$4.77High Price$5.62
- 3 Months-0.74%Low Price$4.45High Price$6.35
- 1 Year+33.61%Low Price$2.68High Price$6.73
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 4.87 | 4.90 | 4.86 | 4.90 | -1.80% | 322 |
09/29/2026 | 5.12 | 5.12 | 4.99 | 4.99 | -3.11% | 700 |
09/29/2026 |
$0.02 Dividend | |||||
09/28/2026 | 4.86 | 5.15 | 4.86 | 5.15 | +6.70% | 950 |
09/24/2026 | 4.84 | 4.84 | 4.83 | 4.83 | -4.72% | 600 |
09/23/2026 | 4.76 | 5.07 | 4.76 | 5.07 | +6.26% | 3,250 |
09/22/2026 | 4.77 | 4.77 | 4.77 | 4.77 | -2.34% | 500 |
09/21/2026 | 4.88 | 4.88 | 4.88 | 4.88 | -1.11% | 120 |
09/18/2026 | 4.77 | 4.94 | 4.77 | 4.94 | -1.00% | 2,300 |
09/17/2026 | 4.99 | 4.99 | 4.99 | 4.99 | -1.38% | 500 |
09/16/2026 | 5.01 | 5.06 | 5.01 | 5.06 | -5.49% | 600 |
09/11/2026 | 5.32 | 5.35 | 5.24 | 5.35 | -2.27% | 615 |
09/10/2026 | 5.38 | 5.47 | 5.38 | 5.47 | +1.36% | 6,244 |
09/09/2026 | 5.40 | 5.40 | 5.40 | 5.40 | -3.96% | 2,501 |
09/08/2026 | 5.62 | 5.62 | 5.62 | 5.62 | +3.67% | 100 |
09/04/2026 | 5.42 | 5.42 | 5.42 | 5.42 | -0.09% | 1,020 |
09/03/2026 | 5.44 | 5.44 | 5.43 | 5.43 | -2.42% | 1,920 |
09/02/2026 | 5.56 | 5.56 | 5.56 | 5.56 | +3.71% | 1,620 |
09/01/2026 | 5.36 | 5.36 | 5.36 | 5.36 | -3.58% | 120 |
08/31/2026 | 5.56 | 5.56 | 5.56 | 5.56 | -0.89% | 106 |
08/27/2026 | 5.77 | 5.77 | 5.61 | 5.61 | -2.25% | 800 |
08/26/2026 | 5.74 | 5.75 | 5.74 | 5.74 | -3.83% | 2,020 |
08/25/2026 | 5.63 | 5.97 | 5.61 | 5.97 | +0.84% | 7,720 |
08/24/2026 | 5.92 | 5.92 | 5.92 | 5.92 | -6.74% | 159 |
08/21/2026 | 6.47 | 6.47 | 6.32 | 6.35 | +2.08% | 842 |
08/20/2026 | 6.15 | 6.22 | 6.15 | 6.22 | +1.54% | 301 |
08/19/2026 | 6.10 | 6.22 | 6.07 | 6.13 | +1.74% | 2,475 |
08/18/2026 | 5.48 | 6.04 | 5.48 | 6.02 | +12.45% | 9,555 |
08/14/2026 | 5.35 | 5.35 | 5.35 | 5.35 | -0.37% | 152 |
08/13/2026 | 5.10 | 5.37 | 5.10 | 5.37 | +1.89% | 221 |
08/12/2026 | 5.27 | 5.27 | 5.27 | 5.27 | -1.49% | 700 |
08/10/2026 | 5.13 | 5.37 | 5.13 | 5.35 | +5.91% | 1,324 |
08/07/2026 | 5.01 | 5.07 | 5.01 | 5.06 | +3.08% | 500 |
08/06/2026 | 5.22 | 5.22 | 4.90 | 4.90 | -6.31% | 1,800 |
07/30/2026 | 5.02 | 5.23 | 5.02 | 5.23 | +0.77% | 1,129 |
07/24/2026 | 5.02 | 5.20 | 5.02 | 5.20 | +14.34% | 520 |
07/22/2026 | 4.54 | 4.56 | 4.54 | 4.54 | +2.13% | 7,975 |
07/21/2026 | 4.45 | 4.45 | 4.45 | 4.45 | -1.54% | 100 |
07/20/2026 | 4.62 | 4.62 | 4.52 | 4.52 | -2.99% | 205 |
07/17/2026 | 4.66 | 4.66 | 4.66 | 4.66 | 0.00% | 230 |
07/16/2026 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | 800 |
07/15/2026 | 4.64 | 4.70 | 4.64 | 4.70 | -2.13% | 200 |
07/14/2026 | 4.70 | 4.80 | 4.70 | 4.80 | -1.98% | 499 |
07/10/2026 | 4.88 | 4.93 | 4.88 | 4.90 | +2.37% | 1,100 |
07/07/2026 | 4.69 | 4.78 | 4.69 | 4.78 | -0.49% | 3,306 |
07/06/2026 | 4.78 | 4.88 | 4.71 | 4.81 | -2.62% | 2,608 |
07/02/2026 | 4.78 | 4.94 | 4.78 | 4.94 | +0.81% | 3,100 |
06/30/2026 | 4.72 | 4.90 | 4.72 | 4.90 | +4.34% | 3,200 |
06/30/2026 |
$0.02 Dividend | |||||
06/29/2026 | 4.69 | 4.69 | 4.65 | 4.69 | -3.07% | 1,116 |
06/26/2026 | 4.84 | 4.84 | 4.80 | 4.84 | +0.29% | 1,110 |
06/25/2026 | 4.80 | 4.83 | 4.72 | 4.83 | +2.87% | 1,100 |
06/24/2026 | 4.81 | 4.81 | 4.68 | 4.69 | -1.37% | 3,092 |
06/23/2026 | 4.76 | 4.76 | 4.76 | 4.76 | -2.91% | 1,300 |
06/18/2026 | 4.90 | 4.90 | 4.90 | 4.90 | +0.75% | 103 |
06/17/2026 | 4.99 | 4.99 | 4.86 | 4.86 | -2.52% | 3,014 |
06/16/2026 | 4.91 | 4.99 | 4.91 | 4.99 | 0.00% | 200 |
06/15/2026 | 4.99 | 4.99 | 4.99 | 4.99 | +3.70% | 1,220 |
06/12/2026 | 4.81 | 4.81 | 4.81 | 4.81 | -0.21% | 120 |
06/11/2026 | 4.94 | 4.94 | 4.82 | 4.82 | -1.62% | 700 |
06/10/2026 | 4.90 | 4.90 | 4.90 | 4.90 | +2.06% | 507 |
06/09/2026 | 4.96 | 4.96 | 4.77 | 4.80 | -5.83% | 11,202 |
06/08/2026 | 5.00 | 5.10 | 4.93 | 5.10 | -2.46% | 16,383 |
06/04/2026 | 5.23 | 5.23 | 5.21 | 5.23 | -2.76% | 1,101 |
06/02/2026 | 5.38 | 5.38 | 5.38 | 5.38 | -1.36% | 153 |
06/01/2026 | 5.35 | 5.45 | 5.35 | 5.45 | +3.09% | 1,927 |
05/29/2026 | 5.40 | 5.40 | 5.29 | 5.29 | -4.81% | 9,260 |
05/26/2026 | 5.03 | 5.68 | 5.01 | 5.55 | +10.16% | 6,826 |
05/22/2026 | 4.94 | 5.06 | 4.94 | 5.04 | -1.17% | 3,308 |
05/21/2026 | 5.16 | 5.16 | 5.10 | 5.10 | -1.47% | 5,820 |
05/19/2026 | 5.18 | 5.18 | 5.18 | 5.18 | -1.17% | 1,721 |
05/18/2026 | 5.24 | 5.24 | 5.24 | 5.24 | +1.57% | 1,501 |
05/15/2026 | 5.26 | 5.26 | 5.12 | 5.16 | -4.58% | 4,220 |
05/14/2026 | 5.29 | 5.41 | 5.29 | 5.41 | -2.67% | 5,221 |
05/12/2026 | 5.65 | 5.65 | 5.55 | 5.55 | -2.60% | 2,592 |
05/11/2026 | 6.26 | 6.56 | 5.70 | 5.70 | -2.04% | 6,920 |
05/08/2026 | 5.38 | 5.94 | 5.38 | 5.82 | +3.34% | 10,495 |
05/07/2026 | 5.23 | 5.63 | 5.20 | 5.63 | +11.13% | 10,720 |
05/06/2026 | 4.96 | 5.07 | 4.96 | 5.07 | +1.99% | 5,913 |
05/05/2026 | 4.76 | 4.97 | 4.76 | 4.97 | +0.40% | 6,800 |
05/04/2026 | 4.95 | 4.95 | 4.95 | 4.95 | +1.40% | 620 |
05/01/2026 | 5.01 | 5.01 | 4.82 | 4.88 | -3.88% | 17,220 |
04/30/2026 | 5.07 | 5.08 | 5.07 | 5.08 | +1.18% | 1,100 |
04/29/2026 | 5.02 | 5.02 | 5.02 | 5.02 | -1.55% | 240 |
04/28/2026 | 5.09 | 5.10 | 5.09 | 5.10 | -3.38% | 1,520 |
04/22/2026 | 5.28 | 5.28 | 5.28 | 5.28 | +0.76% | 1,077 |
04/21/2026 | 5.24 | 5.24 | 5.24 | 5.24 | +2.72% | 1,170 |
04/20/2026 | 4.99 | 5.10 | 4.99 | 5.10 | -1.08% | 2,570 |
04/17/2026 | 5.15 | 5.15 | 5.14 | 5.15 | -3.05% | 2,378 |
04/15/2026 | 5.32 | 5.32 | 5.32 | 5.32 | +8.48% | 700 |
04/14/2026 | 5.07 | 5.07 | 4.90 | 4.90 | -6.25% | 21,360 |
04/13/2026 | 5.65 | 5.65 | 5.19 | 5.23 | -9.74% | 8,998 |
04/10/2026 | 5.78 | 5.79 | 5.78 | 5.79 | -0.76% | 5,212 |
04/09/2026 | 5.54 | 5.93 | 5.54 | 5.84 | -0.42% | 3,041 |
04/08/2026 | 6.58 | 6.58 | 5.86 | 5.86 | -12.91% | 11,471 |
04/07/2026 | 6.88 | 7.06 | 6.73 | 6.73 | +4.09% | 11,878 |
04/06/2026 | 6.14 | 6.49 | 6.14 | 6.47 | +14.76% | 17,203 |
04/02/2026 | 5.64 | 5.64 | 5.63 | 5.63 | -0.52% | 1,468 |
04/01/2026 | 5.66 | 5.66 | 5.66 | 5.66 | -0.61% | 1,661 |
03/31/2026 | 5.70 | 5.70 | 5.70 | 5.70 | +2.40% | 1,125 |