Above Food Ingredients Inc. (ABVE)
NASDAQ: ABVE · Real-Time Price · USD
1.250
+0.060 (5.04%)
At close: Mar 11, 2026, 4:00 PM EDT
1.310
+0.060 (4.79%)
After-hours: Mar 11, 2026, 7:59 PM EDT
Above Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1.22 | 1.35 | 1.16 | 1.25 | 1.25 | 5.04% | 1,336,785 |
| Mar 10, 2026 | 1.12 | 1.26 | 1.12 | 1.19 | 1.19 | 6.25% | 1,073,876 |
| Mar 9, 2026 | 1.10 | 1.15 | 1.02 | 1.12 | 1.12 | 1.82% | 1,501,573 |
| Mar 6, 2026 | 1.18 | 1.20 | 1.10 | 1.10 | 1.10 | -6.78% | 1,410,761 |
| Mar 5, 2026 | 1.15 | 1.35 | 1.14 | 1.18 | 1.18 | 0.85% | 2,081,577 |
| Mar 4, 2026 | 1.23 | 1.25 | 1.15 | 1.17 | 1.17 | -4.10% | 1,096,303 |
| Mar 3, 2026 | 1.30 | 1.31 | 1.21 | 1.22 | 1.22 | -8.27% | 809,138 |
| Mar 2, 2026 | 1.23 | 1.38 | 1.21 | 1.33 | 1.33 | 6.40% | 1,241,528 |
| Feb 27, 2026 | 1.31 | 1.35 | 1.20 | 1.25 | 1.25 | -7.41% | 1,662,501 |
| Feb 26, 2026 | 1.42 | 1.46 | 1.33 | 1.35 | 1.35 | -5.59% | 1,289,180 |
| Feb 25, 2026 | 1.46 | 1.46 | 1.38 | 1.43 | 1.43 | 0.70% | 614,043 |
| Feb 24, 2026 | 1.37 | 1.42 | 1.35 | 1.42 | 1.42 | -0.70% | 892,283 |
| Feb 23, 2026 | 1.51 | 1.51 | 1.37 | 1.43 | 1.43 | -5.30% | 1,300,221 |
| Feb 20, 2026 | 1.52 | 1.55 | 1.48 | 1.51 | 1.51 | -2.58% | 1,044,466 |
| Feb 19, 2026 | 1.59 | 1.60 | 1.52 | 1.55 | 1.55 | -2.52% | 1,399,950 |
| Feb 18, 2026 | 1.63 | 1.69 | 1.58 | 1.59 | 1.59 | -2.45% | 1,925,678 |
| Feb 17, 2026 | 1.71 | 1.84 | 1.59 | 1.63 | 1.63 | 3.82% | 3,061,342 |
| Feb 13, 2026 | 1.64 | 1.64 | 1.56 | 1.57 | 1.57 | -3.68% | 1,328,799 |
| Feb 12, 2026 | 1.72 | 1.75 | 1.59 | 1.63 | 1.63 | -7.39% | 1,668,693 |
| Feb 11, 2026 | 1.79 | 1.79 | 1.60 | 1.76 | 1.76 | 0.57% | 2,096,740 |
| Feb 10, 2026 | 1.84 | 1.85 | 1.71 | 1.75 | 1.75 | -5.91% | 1,431,942 |
| Feb 9, 2026 | 1.95 | 1.97 | 1.84 | 1.86 | 1.86 | -4.62% | 1,538,660 |
| Feb 6, 2026 | 1.97 | 2.05 | 1.91 | 1.95 | 1.95 | -0.51% | 1,662,400 |
| Feb 5, 2026 | 1.94 | 2.06 | 1.94 | 1.96 | 1.96 | -3.45% | 1,177,175 |
| Feb 4, 2026 | 2.10 | 2.16 | 1.92 | 2.03 | 2.03 | -5.14% | 1,751,015 |
| Feb 3, 2026 | 1.83 | 2.17 | 1.69 | 2.14 | 2.14 | 17.91% | 3,179,566 |
| Feb 2, 2026 | 1.98 | 1.99 | 1.78 | 1.82 | 1.82 | -9.70% | 1,966,830 |
| Jan 30, 2026 | 1.90 | 2.09 | 1.85 | 2.01 | 2.01 | 3.08% | 1,721,758 |
| Jan 29, 2026 | 2.18 | 2.24 | 1.90 | 1.95 | 1.95 | -11.76% | 2,388,003 |
| Jan 28, 2026 | 2.54 | 2.61 | 2.17 | 2.21 | 2.21 | -15.33% | 2,512,259 |
| Jan 27, 2026 | 2.18 | 2.65 | 2.07 | 2.61 | 2.61 | 19.72% | 2,179,645 |
| Jan 26, 2026 | 2.36 | 2.42 | 2.16 | 2.18 | 2.18 | -6.84% | 1,359,626 |
| Jan 23, 2026 | 2.46 | 2.46 | 2.22 | 2.34 | 2.34 | -4.10% | 1,522,832 |
| Jan 22, 2026 | 2.12 | 2.45 | 2.12 | 2.44 | 2.44 | 16.75% | 2,800,947 |
| Jan 21, 2026 | 2.09 | 2.16 | 2.00 | 2.09 | 2.09 | 1.46% | 1,113,367 |
| Jan 20, 2026 | 2.08 | 2.28 | 2.00 | 2.06 | 2.06 | 1.98% | 1,563,560 |
| Jan 16, 2026 | 1.98 | 2.06 | 1.96 | 2.02 | 2.02 | 1.00% | 741,378 |
| Jan 15, 2026 | 2.07 | 2.11 | 1.98 | 2.00 | 2.00 | -5.21% | 710,982 |
| Jan 14, 2026 | 2.02 | 2.13 | 1.95 | 2.11 | 2.11 | 2.93% | 1,004,894 |
| Jan 13, 2026 | 2.20 | 2.20 | 2.01 | 2.05 | 2.05 | -4.65% | 1,265,564 |
| Jan 12, 2026 | 2.25 | 2.30 | 2.11 | 2.15 | 2.15 | -4.87% | 1,180,431 |
| Jan 9, 2026 | 2.35 | 2.44 | 2.20 | 2.26 | 2.26 | -3.00% | 1,177,438 |
| Jan 8, 2026 | 2.43 | 2.54 | 2.20 | 2.33 | 2.33 | -5.28% | 3,090,419 |
| Jan 7, 2026 | 1.84 | 2.50 | 1.84 | 2.46 | 2.46 | 37.43% | 6,636,222 |
| Jan 6, 2026 | 1.83 | 1.83 | 1.70 | 1.79 | 1.79 | - | 915,007 |
| Jan 5, 2026 | 1.86 | 1.95 | 1.78 | 1.79 | 1.79 | -2.19% | 1,303,551 |
| Jan 2, 2026 | 1.67 | 1.88 | 1.63 | 1.83 | 1.83 | 12.27% | 1,321,491 |
| Dec 31, 2025 | 1.60 | 1.63 | 1.56 | 1.63 | 1.63 | 1.87% | 802,894 |
| Dec 30, 2025 | 1.73 | 1.73 | 1.54 | 1.60 | 1.60 | -5.33% | 1,174,872 |
| Dec 29, 2025 | 1.73 | 1.73 | 1.65 | 1.69 | 1.69 | 0.30% | 843,068 |