ABSSF(ABSSF)
ABSSF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $4.67 | $4.67 | $4.67 | $4.67 | 100 |
| 10/8/2026 | $4.67 | $4.67 | $4.67 | $4.67 | 100 |
| 10/7/2026 | $4.67 | $4.70 | $4.67 | $4.67 | 4,900 |
| 10/6/2026 | $4.67 | $4.72 | $4.67 | $4.72 | 2,602 |
| 10/5/2026 | $4.90 | $4.90 | $4.90 | $4.90 | 200 |
| 10/2/2026 | $4.87 | $4.90 | $4.86 | $4.90 | 322 |
| 10/1/2026 | $4.99 | $4.99 | $4.99 | $4.99 | 100 |
| 9/30/2026 | $4.99 | $4.99 | $4.99 | $4.99 | 100 |
| 9/29/2026 | $5.12 | $5.12 | $4.99 | $4.99 | 700 |
| 9/28/2026 | $4.88 | $5.18 | $4.88 | $5.18 | 1,000 |
| 9/25/2026 | $4.85 | $4.85 | $4.85 | $4.85 | 600 |
| 9/24/2026 | $4.86 | $4.86 | $4.85 | $4.85 | 600 |
| 9/23/2026 | $4.78 | $5.09 | $4.78 | $5.09 | 3,300 |
| 9/22/2026 | $4.79 | $4.79 | $4.79 | $4.79 | 500 |
| 9/21/2026 | $4.91 | $4.91 | $4.91 | $4.91 | 300 |
| 9/18/2026 | $4.79 | $4.96 | $4.79 | $4.96 | 2,300 |
| 9/17/2026 | $5.01 | $5.01 | $5.01 | $5.01 | 500 |
| 9/16/2026 | $5.04 | $5.08 | $5.04 | $5.08 | 600 |
| 9/15/2026 | $5.38 | $5.38 | $5.38 | $5.38 | 300 |
| 9/14/2026 | $5.38 | $5.38 | $5.38 | $5.38 | 300 |
| 9/11/2026 | $5.35 | $5.38 | $5.27 | $5.38 | 615 |
| 9/10/2026 | $5.41 | $5.50 | $5.41 | $5.50 | 6,244 |
| 9/9/2026 | $5.43 | $5.43 | $5.43 | $5.43 | 2,501 |
| 9/8/2026 | $5.65 | $5.65 | $5.65 | $5.65 | 100 |
| 9/4/2026 | $5.45 | $5.45 | $5.45 | $5.45 | 1,000 |
| 9/3/2026 | $5.47 | $5.47 | $5.46 | $5.46 | 1,920 |
| 9/2/2026 | $5.59 | $5.59 | $5.59 | $5.59 | 1,620 |
| 9/1/2026 | $5.39 | $5.39 | $5.39 | $5.39 | 120 |
| 8/31/2026 | $5.59 | $5.59 | $5.59 | $5.59 | 106 |
| 8/28/2026 | $5.64 | $5.64 | $5.64 | $5.64 | 300 |
| 8/27/2026 | $5.80 | $5.80 | $5.64 | $5.64 | 800 |
| 8/26/2026 | $5.77 | $5.78 | $5.77 | $5.77 | 2,020 |
| 8/25/2026 | $5.66 | $6.00 | $5.64 | $6.00 | 7,720 |
| 8/24/2026 | $5.95 | $5.95 | $5.95 | $5.95 | 200 |
| 8/21/2026 | $6.50 | $6.50 | $6.35 | $6.38 | 842 |
| 8/20/2026 | $6.18 | $6.25 | $6.18 | $6.25 | 301 |
| 8/19/2026 | $6.13 | $6.25 | $6.10 | $6.16 | 2,500 |
| 8/18/2026 | $5.51 | $6.07 | $5.51 | $6.05 | 9,600 |
| 8/17/2026 | $5.38 | $5.38 | $5.38 | $5.38 | 100 |
| 8/14/2026 | $5.38 | $5.38 | $5.38 | $5.38 | 200 |
| 8/13/2026 | $5.12 | $5.40 | $5.12 | $5.40 | 221 |
| 8/12/2026 | $5.30 | $5.30 | $5.29 | $5.30 | 700 |
| 8/11/2026 | $5.38 | $5.38 | $5.38 | $5.38 | 400 |
| 8/10/2026 | $5.15 | $5.40 | $5.15 | $5.38 | 1,324 |
| 8/7/2026 | $5.03 | $5.09 | $5.03 | $5.08 | 500 |
| 8/6/2026 | $5.24 | $5.25 | $4.93 | $4.93 | 1,800 |
| 8/5/2026 | $4.03 | $4.03 | $4.03 | $4.03 | 1,000 |
| 8/4/2026 | $4.03 | $4.03 | $4.03 | $4.03 | 1,000 |
| 8/3/2026 | $5.26 | $5.26 | $5.26 | $5.26 | 1,000 |
| 7/31/2026 | $5.26 | $5.26 | $5.26 | $5.26 | 1,000 |
| 7/30/2026 | $5.04 | $5.26 | $5.04 | $5.26 | 1,129 |
| 7/29/2026 | $5.22 | $5.22 | $5.22 | $5.22 | 2 |
| 7/28/2026 | $5.22 | $5.22 | $5.22 | $5.22 | - |
| 7/27/2026 | $5.22 | $5.22 | $5.22 | $5.22 | 500 |
| 7/24/2026 | $5.04 | $5.22 | $5.04 | $5.22 | 520 |
| 7/23/2026 | $4.57 | $4.57 | $4.57 | $4.57 | 4,100 |
| 7/22/2026 | $4.56 | $4.58 | $4.56 | $4.57 | 8,000 |
| 7/21/2026 | $4.47 | $4.47 | $4.47 | $4.47 | 100 |
| 7/20/2026 | $4.64 | $4.64 | $4.54 | $4.54 | 205 |
| 7/17/2026 | $4.68 | $4.68 | $4.68 | $4.68 | 230 |
| 7/16/2026 | $4.68 | $4.68 | $4.68 | $4.68 | 800 |
| 7/15/2026 | $4.66 | $4.72 | $4.66 | $4.72 | 200 |
| 7/14/2026 | $4.72 | $4.82 | $4.72 | $4.82 | 500 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
