AirBoss of America Corp. ABSSF
4.60 USD 0.00 (+0.00%)
Regular-session close
4.64 Day range 4.64
2.89 52-week range 7.13
- YTD
- +35.69%
- 1 year
- +46.50%
ABSSF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | +0.04 | +0.87% | 1 |
| Nov 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | +0.09 | +2.00% | 1,100 |
| Nov 10, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 5.01 | 5.31 | 4.51 | 4.51 | -0.31 | -6.43% | 2,800 |
| Nov 4, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | +0.28 | +6.17% | 100 |
| Nov 3, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | -0.02 | -0.44% | 100 |
| Oct 29, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | +0.15 | +3.40% | 2,000 |
| Oct 28, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 4.44 | 4.44 | 4.41 | 4.41 | -0.05 | -1.12% | 1,200 |
| Oct 26, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | -0.07 | -1.55% | 200 |
| Oct 23, 2026 | 4.64 | 4.64 | 4.53 | 4.53 | -0.31 | -6.40% | 200 |
| Oct 22, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 4.54 | 4.87 | 4.54 | 4.84 | -0.12 | -2.42% | 3,200 |
| Oct 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | +0.15 | +3.12% | 100 |
| Oct 16, 2026 | 4.84 | 4.84 | 4.81 | 4.81 | -0.05 | -1.03% | 1,500 |
| Oct 15, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | +0.04 | +0.83% | 100 |
| Oct 14, 2026 | 4.84 | 4.84 | 4.63 | 4.82 | +0.15 | +3.21% | 7,900 |
| Oct 13, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 4.67 | 4.70 | 4.67 | 4.67 | -0.05 | -1.06% | 4,900 |
| Oct 6, 2026 | 4.67 | 4.72 | 4.67 | 4.72 | -0.18 | -3.67% | 2,600 |
| Oct 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 4.87 | 4.90 | 4.86 | 4.90 | -0.09 | -1.80% | 300 |
| Oct 1, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 5.12 | 5.12 | 4.99 | 4.99 | -0.19 | -3.67% | 700 |
| Sep 28, 2026 | 4.88 | 5.18 | 4.88 | 5.18 | +0.33 | +6.80% | 1,000 |
| Sep 25, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 4.86 | 4.86 | 4.85 | 4.85 | -0.24 | -4.72% | 600 |
| Sep 23, 2026 | 4.78 | 5.09 | 4.78 | 5.09 | +0.30 | +6.26% | 3,300 |
| Sep 22, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | -0.12 | -2.44% | 500 |
| Sep 21, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | -0.05 | -1.01% | 100 |
| Sep 18, 2026 | 4.79 | 4.96 | 4.79 | 4.96 | -0.05 | -1.00% | 2,300 |
| Sep 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | -0.07 | -1.38% | 500 |
| Sep 16, 2026 | 5.04 | 5.08 | 5.04 | 5.08 | -0.30 | -5.58% | 600 |
| Sep 15, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 5.35 | 5.38 | 5.27 | 5.38 | -0.12 | -2.18% | 600 |
| Sep 10, 2026 | 5.41 | 5.50 | 5.41 | 5.50 | +0.07 | +1.29% | 6,200 |
| Sep 9, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | -0.22 | -3.89% | 2,500 |
| Sep 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | +0.20 | +3.67% | 100 |
| Sep 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | -0.01 | -0.18% | 1,000 |
| Sep 3, 2026 | 5.47 | 5.47 | 5.46 | 5.46 | -0.13 | -2.33% | 1,900 |
| Sep 2, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | +0.20 | +3.71% | 1,600 |
| Sep 1, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | -0.20 | -3.58% | 100 |
| Aug 31, 2026 | 5.59 | 5.59 | 5.59 | 5.59 | -0.05 | -0.89% | 100 |
| Aug 28, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 5.80 | 5.80 | 5.64 | 5.64 | -0.13 | -2.25% | 800 |
| Aug 26, 2026 | 5.77 | 5.78 | 5.77 | 5.77 | -0.23 | -3.83% | 2,000 |
| Aug 25, 2026 | 5.66 | 6.00 | 5.64 | 6.00 | +0.05 | +0.84% | 7,700 |
| Aug 24, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | -0.43 | -6.74% | 200 |
| Aug 21, 2026 | 6.50 | 6.50 | 6.35 | 6.38 | +0.13 | +2.08% | 800 |
| Aug 20, 2026 | 6.18 | 6.25 | 6.18 | 6.25 | +0.09 | +1.46% | 300 |
| Aug 19, 2026 | 6.13 | 6.25 | 6.10 | 6.16 | +0.11 | +1.82% | 2,500 |
| Aug 18, 2026 | 5.51 | 6.07 | 5.51 | 6.05 | +0.67 | +12.45% | 9,600 |
| Aug 17, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | -0.02 | -0.37% | 200 |
65 days, newest first. Daily bars as drawn on the ABSSF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.