S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Abaxx Tech (ABXXF)

OTC

$35.55-$2.96 (-7.69%)

Price as of Jun 03, 2026

N/A
Market Cap
318.24%
1-Year Change
Software - Application
Industry

1 Month
-15.17%

Low Price$35.55

High Price$47.14
3 Months
+20.51%

Low Price$25.31

High Price$47.14
1 Year
+318.24%

Low Price$8.12

High Price$47.14

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	39.28	39.40	35.28	35.55	-7.69%	84,216
06/02/2026	41.16	42.36	38.51	38.51	-9.09%	133,432
06/01/2026	42.28	43.17	41.25	42.36	+0.86%	54,086
05/29/2026	41.80	42.27	41.25	42.00	+0.67%	41,119
05/28/2026	40.18	42.36	40.16	41.72	+4.17%	48,372
05/27/2026	44.10	44.10	40.00	40.05	-11.27%	131,340
05/26/2026	42.54	46.35	42.54	45.14	+4.97%	66,754
05/22/2026	44.00	46.00	42.66	43.00	-2.71%	66,101
05/21/2026	47.50	48.53	43.07	44.20	-6.23%	64,150
05/20/2026	50.13	50.50	46.51	47.14	+0.36%	91,100
05/19/2026	41.00	52.50	40.71	46.97	+12.92%	128,721
05/18/2026	40.70	41.77	39.81	41.60	+4.85%	73,555
05/15/2026	41.59	42.10	39.24	39.67	-5.97%	63,360
05/14/2026	41.00	43.20	40.59	42.19	+5.74%	57,954
05/13/2026	39.34	40.68	39.34	39.90	+1.01%	35,515
05/12/2026	39.61	40.23	39.21	39.50	+0.20%	38,540
05/11/2026	39.52	41.36	39.41	39.42	+0.23%	44,180
05/08/2026	37.25	39.33	36.74	39.33	+6.82%	64,589
05/07/2026	38.52	38.52	36.82	36.82	-0.70%	39,195
05/06/2026	39.05	40.11	36.89	37.08	-4.70%	67,105
05/05/2026	40.77	40.77	38.02	38.91	-2.38%	56,683
05/04/2026	41.82	42.09	39.38	39.86	-4.88%	34,574
05/01/2026	42.16	43.15	41.21	41.91	+2.46%	33,754
04/30/2026	41.75	42.30	40.90	40.90	-1.89%	36,522
04/29/2026	41.56	42.29	40.22	41.69	+1.68%	33,805
04/28/2026	40.50	41.50	40.40	41.00	+2.00%	54,285
04/27/2026	39.65	40.37	38.46	40.20	+3.84%	25,949
04/24/2026	38.89	39.59	38.44	38.71	-1.90%	28,895
04/23/2026	39.00	39.93	38.01	39.46	+1.96%	44,480
04/22/2026	36.50	39.35	36.27	38.70	+6.74%	35,649
04/21/2026	37.00	37.10	35.90	36.26	-1.03%	24,014
04/20/2026	37.76	38.47	35.52	36.63	-3.63%	31,109
04/17/2026	38.50	40.04	37.85	38.01	-1.71%	30,478
04/16/2026	40.25	40.75	38.08	38.67	-3.81%	25,178
04/15/2026	41.62	41.62	40.15	40.20	+1.85%	25,520
04/14/2026	42.33	42.39	39.14	39.47	-6.58%	67,941
04/13/2026	42.12	42.34	41.50	42.25	+2.42%	32,309
04/10/2026	41.28	41.28	40.33	41.25	+0.61%	12,245
04/09/2026	39.78	42.00	39.78	41.00	-1.20%	24,781
04/08/2026	42.00	42.35	40.57	41.50	+0.36%	48,376
04/07/2026	39.00	42.03	38.00	41.35	+7.72%	58,194
04/06/2026	36.00	38.80	36.00	38.39	+1.55%	46,123
04/02/2026	36.81	39.50	36.52	37.80	+2.08%	32,934
04/01/2026	35.48	38.80	34.74	37.03	+9.46%	47,455
03/31/2026	32.00	34.15	32.00	33.83	+4.38%	44,478
03/30/2026	32.50	33.16	32.21	32.41	-2.50%	19,752
03/27/2026	33.88	33.88	31.73	33.24	0.00%	41,366
03/26/2026	35.20	35.20	32.12	33.24	+2.25%	47,710
03/25/2026	30.77	32.68	30.77	32.51	+7.97%	48,189
03/24/2026	27.25	31.54	27.23	30.11	+10.74%	70,536
03/23/2026	27.77	28.39	27.13	27.19	-2.09%	47,965
03/20/2026	26.82	28.87	26.45	27.77	+1.35%	37,950
03/19/2026	27.85	28.00	26.31	27.40	-1.62%	172,967
03/18/2026	28.38	28.65	27.40	27.85	-0.89%	40,872
03/17/2026	26.99	29.00	26.99	28.10	+5.05%	32,284
03/16/2026	24.05	28.94	24.05	26.75	+5.71%	66,614
03/13/2026	26.65	26.65	25.00	25.31	-4.69%	46,272
03/12/2026	27.32	27.32	25.78	26.55	-3.52%	72,637
03/11/2026	28.40	28.63	27.00	27.52	+0.07%	59,357
03/10/2026	28.70	28.75	26.70	27.50	-3.47%	39,309
03/09/2026	28.46	28.73	26.75	28.49	+0.49%	38,571
03/06/2026	28.40	29.79	27.14	28.35	-0.14%	44,479
03/05/2026	28.00	29.20	27.15	28.39	-2.39%	64,987
03/04/2026	29.60	29.66	28.66	29.09	-1.41%	71,827
03/03/2026	30.70	30.70	29.31	29.50	-5.57%	38,366
03/02/2026	31.19	31.32	29.60	31.24	+1.13%	18,912
02/27/2026	30.90	31.00	30.32	30.89	+0.11%	23,823
02/26/2026	31.66	32.09	30.52	30.86	-2.50%	42,914
02/25/2026	31.77	32.50	31.21	31.65	+0.22%	39,047
02/24/2026	29.65	31.58	29.65	31.58	+5.51%	61,092
02/23/2026	29.59	30.53	29.05	29.93	+1.15%	62,281
02/20/2026	31.50	31.50	29.32	29.59	-4.55%	42,717
02/19/2026	31.00	31.00	30.09	31.00	+0.98%	19,395
02/18/2026	29.52	31.00	29.25	30.70	+1.25%	39,327
02/17/2026	32.15	32.18	29.46	30.32	-5.62%	46,793
02/13/2026	30.50	32.30	30.41	32.13	+5.02%	28,327
02/12/2026	33.08	33.18	29.75	30.59	-7.44%	37,395
02/11/2026	34.09	34.09	32.99	33.05	-0.85%	34,624
02/10/2026	34.99	34.99	32.40	33.33	+0.12%	46,847
02/09/2026	31.85	33.45	31.45	33.29	+10.97%	40,731
02/06/2026	29.09	31.76	28.48	30.00	+3.09%	63,281
02/05/2026	29.25	29.48	28.39	29.10	-0.04%	35,660
02/04/2026	28.89	29.12	26.89	29.11	+2.08%	102,746
02/03/2026	29.00	31.04	28.52	28.52	-0.18%	60,824
02/02/2026	30.75	30.75	28.50	28.57	-8.78%	79,836
01/30/2026	30.94	32.82	30.88	31.32	-4.81%	49,592
01/29/2026	33.61	33.90	32.00	32.90	-1.73%	40,740
01/28/2026	34.65	35.05	32.81	33.48	-1.21%	26,812
01/27/2026	34.73	35.25	33.15	33.89	+1.19%	31,911
01/26/2026	35.19	35.93	33.30	33.49	-4.63%	41,973
01/23/2026	34.98	35.51	34.20	35.12	-0.34%	40,072
01/22/2026	35.55	35.68	34.98	35.24	-0.46%	30,516
01/21/2026	34.99	36.11	34.52	35.40	+1.17%	24,740
01/20/2026	36.78	36.78	34.15	34.99	-0.03%	20,269
01/16/2026	35.94	36.43	34.10	35.00	+1.45%	58,311
01/15/2026	31.74	34.60	30.55	34.50	+8.07%	49,583
01/14/2026	31.70	33.00	31.22	31.92	+3.81%	23,012
01/13/2026	30.81	32.00	30.34	30.75	-0.74%	66,561
01/12/2026	32.51	32.51	29.57	30.98	-4.78%	89,396
01/09/2026	32.83	33.10	31.97	32.54	-0.96%	31,263