Above Food Ingredients Inc. (ABVE)
NASDAQ: ABVE · Real-Time Price · USD
4.760
+0.140 (3.03%)
At close: Oct 9, 2025, 4:00 PM EDT
4.800
+0.040 (0.84%)
After-hours: Oct 9, 2025, 4:15 PM EDT
Above Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 4.72 | 5.25 | 4.64 | 4.95 | - | 7.14% | 6,117,716 |
| Oct 8, 2025 | 3.50 | 5.95 | 3.42 | 4.62 | 4.62 | 32.38% | 38,026,390 |
| Oct 7, 2025 | 3.01 | 3.50 | 2.82 | 3.49 | 3.49 | 6.40% | 4,129,596 |
| Oct 6, 2025 | 3.16 | 3.53 | 2.95 | 3.28 | 3.28 | 11.95% | 7,110,485 |
| Oct 3, 2025 | 2.57 | 2.98 | 2.35 | 2.93 | 2.93 | 14.01% | 6,442,927 |
| Oct 2, 2025 | 2.28 | 2.64 | 2.21 | 2.57 | 2.57 | 20.09% | 7,986,514 |
| Oct 1, 2025 | 1.79 | 2.17 | 1.75 | 2.14 | 2.14 | 22.99% | 5,513,571 |
| Sep 30, 2025 | 1.71 | 1.75 | 1.56 | 1.74 | 1.74 | 8.07% | 1,827,923 |
| Sep 29, 2025 | 1.61 | 1.72 | 1.58 | 1.61 | 1.61 | -1.23% | 1,816,402 |
| Sep 26, 2025 | 1.77 | 1.77 | 1.63 | 1.63 | 1.63 | -7.39% | 1,271,839 |
| Sep 25, 2025 | 1.82 | 1.93 | 1.69 | 1.76 | 1.76 | -6.38% | 3,312,335 |
| Sep 24, 2025 | 1.53 | 1.99 | 1.50 | 1.88 | 1.88 | 26.17% | 6,796,567 |
| Sep 23, 2025 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -2.61% | 1,718,130 |
| Sep 22, 2025 | 1.57 | 1.61 | 1.50 | 1.53 | 1.53 | -4.97% | 1,749,955 |
| Sep 19, 2025 | 1.50 | 1.61 | 1.49 | 1.61 | 1.61 | 8.05% | 2,395,828 |
| Sep 18, 2025 | 1.50 | 1.55 | 1.46 | 1.49 | 1.49 | -1.32% | 1,336,775 |
| Sep 17, 2025 | 1.58 | 1.60 | 1.51 | 1.51 | 1.51 | -3.82% | 1,237,115 |
| Sep 16, 2025 | 1.62 | 1.66 | 1.48 | 1.57 | 1.57 | -3.09% | 2,852,111 |
| Sep 15, 2025 | 1.63 | 1.70 | 1.61 | 1.62 | 1.62 | -1.22% | 2,156,886 |
| Sep 12, 2025 | 1.68 | 1.69 | 1.63 | 1.64 | 1.64 | -1.80% | 1,830,763 |
| Sep 11, 2025 | 1.66 | 1.69 | 1.61 | 1.67 | 1.67 | -0.60% | 1,565,759 |
| Sep 10, 2025 | 1.69 | 1.70 | 1.63 | 1.68 | 1.68 | -0.59% | 1,777,690 |
| Sep 9, 2025 | 1.66 | 1.77 | 1.66 | 1.69 | 1.69 | 1.20% | 2,232,844 |
| Sep 8, 2025 | 1.69 | 1.73 | 1.64 | 1.67 | 1.67 | 1.21% | 2,128,242 |
| Sep 5, 2025 | 1.84 | 1.84 | 1.64 | 1.65 | 1.65 | -10.33% | 2,580,037 |
| Sep 4, 2025 | 2.01 | 2.07 | 1.83 | 1.84 | 1.84 | -2.13% | 3,342,724 |
| Sep 3, 2025 | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | -2.59% | 1,257,728 |
| Sep 2, 2025 | 1.95 | 1.96 | 1.87 | 1.93 | 1.93 | 3.76% | 1,124,741 |
| Aug 29, 2025 | 1.92 | 1.97 | 1.82 | 1.86 | 1.86 | -4.62% | 1,647,470 |
| Aug 28, 2025 | 1.88 | 1.95 | 1.85 | 1.95 | 1.95 | 4.28% | 1,258,053 |
| Aug 27, 2025 | 1.87 | 1.96 | 1.82 | 1.87 | 1.87 | -0.53% | 1,247,075 |
| Aug 26, 2025 | 2.08 | 2.08 | 1.86 | 1.88 | 1.88 | -7.84% | 1,400,205 |
| Aug 25, 2025 | 1.89 | 2.09 | 1.89 | 2.04 | 2.04 | 7.94% | 2,076,378 |
| Aug 22, 2025 | 1.85 | 1.93 | 1.84 | 1.89 | 1.89 | 0.53% | 910,311 |
| Aug 21, 2025 | 1.90 | 1.97 | 1.87 | 1.88 | 1.88 | -4.57% | 894,265 |
| Aug 20, 2025 | 1.84 | 1.99 | 1.83 | 1.97 | 1.97 | 6.49% | 1,310,898 |
| Aug 19, 2025 | 1.92 | 1.92 | 1.72 | 1.85 | 1.85 | - | 1,267,202 |
| Aug 18, 2025 | 1.81 | 1.90 | 1.78 | 1.85 | 1.85 | 1.65% | 1,224,602 |
| Aug 15, 2025 | 1.95 | 2.02 | 1.82 | 1.82 | 1.82 | -9.90% | 1,256,643 |
| Aug 14, 2025 | 2.02 | 2.30 | 1.96 | 2.02 | 2.02 | -0.49% | 3,951,132 |
| Aug 13, 2025 | 1.88 | 2.03 | 1.78 | 2.03 | 2.03 | 15.34% | 3,556,952 |
| Aug 12, 2025 | 1.82 | 1.84 | 1.76 | 1.76 | 1.76 | -4.35% | 713,514 |
| Aug 11, 2025 | 1.80 | 1.91 | 1.76 | 1.84 | 1.84 | -0.54% | 1,255,976 |
| Aug 8, 2025 | 1.70 | 2.00 | 1.70 | 1.85 | 1.85 | 5.71% | 2,033,684 |
| Aug 7, 2025 | 1.60 | 1.76 | 1.60 | 1.75 | 1.75 | 9.37% | 1,386,293 |
| Aug 6, 2025 | 1.68 | 1.69 | 1.60 | 1.60 | 1.60 | -4.76% | 800,599 |
| Aug 5, 2025 | 1.78 | 1.78 | 1.68 | 1.68 | 1.68 | -1.75% | 636,053 |
| Aug 4, 2025 | 1.75 | 1.76 | 1.69 | 1.71 | 1.71 | -0.58% | 1,153,234 |
| Aug 1, 2025 | 1.66 | 1.76 | 1.65 | 1.72 | 1.72 | 2.38% | 1,865,427 |
| Jul 31, 2025 | 1.73 | 1.95 | 1.66 | 1.68 | 1.68 | -1.75% | 3,176,382 |