Above Food Ingredients Inc. (ABVE)
NASDAQ: ABVE · Real-Time Price · USD
2.220
-0.140 (-5.93%)
At close: May 2, 2025, 4:00 PM
2.320
+0.100 (4.50%)
After-hours: May 2, 2025, 4:11 PM EDT
Above Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 2.45 | 2.90 | 1.80 | 2.22 | 2.22 | -5.93% | 3,608,012 |
| May 1, 2025 | 1.83 | 2.92 | 1.73 | 2.36 | 2.36 | 36.42% | 3,606,220 |
| Apr 30, 2025 | 1.48 | 1.85 | 1.35 | 1.73 | 1.73 | 32.06% | 5,353,704 |
| Apr 29, 2025 | 0.91 | 1.39 | 0.81 | 1.31 | 1.31 | 45.85% | 8,101,737 |
| Apr 28, 2025 | 0.70 | 1.02 | 0.68 | 0.90 | 0.90 | 32.09% | 4,916,515 |
| Apr 25, 2025 | 0.61 | 0.75 | 0.58 | 0.68 | 0.68 | 11.22% | 261,926 |
| Apr 24, 2025 | 0.60 | 0.62 | 0.54 | 0.61 | 0.61 | 12.58% | 162,180 |
| Apr 23, 2025 | 0.57 | 0.60 | 0.51 | 0.54 | 0.54 | 0.95% | 250,849 |
| Apr 22, 2025 | 0.63 | 0.63 | 0.50 | 0.54 | 0.54 | 6.66% | 106,521 |
| Apr 21, 2025 | 0.56 | 0.56 | 0.46 | 0.50 | 0.50 | -6.07% | 155,997 |
| Apr 17, 2025 | 0.53 | 0.59 | 0.50 | 0.54 | 0.54 | 5.27% | 49,771 |
| Apr 16, 2025 | 0.56 | 0.64 | 0.51 | 0.51 | 0.51 | 1.04% | 150,870 |
| Apr 15, 2025 | 0.56 | 0.60 | 0.49 | 0.50 | 0.50 | -8.24% | 41,917 |
| Apr 14, 2025 | 0.50 | 0.56 | 0.46 | 0.55 | 0.55 | 13.44% | 126,912 |
| Apr 11, 2025 | 0.46 | 0.51 | 0.46 | 0.49 | 0.49 | 6.13% | 97,752 |
| Apr 10, 2025 | 0.51 | 0.51 | 0.42 | 0.46 | 0.46 | 0.84% | 165,452 |
| Apr 9, 2025 | 0.48 | 0.52 | 0.43 | 0.45 | 0.45 | -5.37% | 188,502 |
| Apr 8, 2025 | 0.50 | 0.66 | 0.42 | 0.48 | 0.48 | 2.96% | 145,358 |
| Apr 7, 2025 | 0.50 | 0.50 | 0.45 | 0.47 | 0.47 | -5.23% | 77,313 |
| Apr 4, 2025 | 0.57 | 0.64 | 0.48 | 0.49 | 0.49 | -13.44% | 151,489 |
| Apr 3, 2025 | 0.59 | 0.68 | 0.52 | 0.57 | 0.57 | 1.12% | 289,046 |
| Apr 2, 2025 | 0.63 | 0.64 | 0.55 | 0.56 | 0.56 | -1.25% | 74,383 |
| Apr 1, 2025 | 0.59 | 0.68 | 0.54 | 0.57 | 0.57 | -4.39% | 152,057 |
| Mar 31, 2025 | 0.65 | 0.69 | 0.56 | 0.59 | 0.59 | 1.68% | 264,749 |
| Mar 28, 2025 | 0.74 | 0.74 | 0.54 | 0.58 | 0.58 | -15.31% | 390,025 |
| Mar 27, 2025 | 0.68 | 0.70 | 0.61 | 0.69 | 0.69 | 1.42% | 187,365 |
| Mar 26, 2025 | 0.68 | 0.68 | 0.55 | 0.68 | 0.68 | 7.92% | 246,612 |
| Mar 25, 2025 | 0.58 | 0.67 | 0.53 | 0.63 | 0.63 | 1.65% | 372,831 |
| Mar 24, 2025 | 0.47 | 0.62 | 0.44 | 0.62 | 0.62 | 47.56% | 1,845,707 |
| Mar 21, 2025 | 0.47 | 0.49 | 0.42 | 0.42 | 0.42 | -4.74% | 318,350 |
| Mar 20, 2025 | 0.44 | 0.49 | 0.42 | 0.44 | 0.44 | 0.71% | 454,828 |
| Mar 19, 2025 | 0.47 | 0.50 | 0.43 | 0.44 | 0.44 | -0.48% | 313,650 |
| Mar 18, 2025 | 0.47 | 0.47 | 0.43 | 0.44 | 0.44 | -0.68% | 221,761 |
| Mar 17, 2025 | 0.42 | 0.50 | 0.41 | 0.44 | 0.44 | 5.48% | 264,651 |
| Mar 14, 2025 | 0.38 | 0.43 | 0.37 | 0.42 | 0.42 | 10.53% | 129,686 |
| Mar 13, 2025 | 0.35 | 0.40 | 0.35 | 0.38 | 0.38 | 8.26% | 126,717 |
| Mar 12, 2025 | 0.38 | 0.41 | 0.35 | 0.35 | 0.35 | -2.50% | 74,699 |
| Mar 11, 2025 | 0.36 | 0.39 | 0.33 | 0.36 | 0.36 | 0.56% | 201,941 |
| Mar 10, 2025 | 0.35 | 0.36 | 0.32 | 0.36 | 0.36 | 5.29% | 100,212 |
| Mar 7, 2025 | 0.36 | 0.36 | 0.30 | 0.34 | 0.34 | -5.56% | 206,307 |
| Mar 6, 2025 | 0.36 | 0.38 | 0.33 | 0.36 | 0.36 | -4.00% | 180,011 |
| Mar 5, 2025 | 0.43 | 0.45 | 0.34 | 0.38 | 0.38 | 9.11% | 547,642 |
| Mar 4, 2025 | 0.31 | 0.39 | 0.25 | 0.34 | 0.34 | 9.81% | 282,117 |
| Mar 3, 2025 | 0.49 | 0.49 | 0.30 | 0.31 | 0.31 | -31.10% | 528,632 |
| Feb 28, 2025 | 0.48 | 0.49 | 0.45 | 0.45 | 0.45 | -2.17% | 77,908 |
| Feb 27, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | -7.69% | 110,767 |
| Feb 26, 2025 | 0.54 | 0.54 | 0.49 | 0.50 | 0.50 | 0.22% | 84,729 |
| Feb 25, 2025 | 0.53 | 0.56 | 0.50 | 0.50 | 0.50 | -5.58% | 105,129 |
| Feb 24, 2025 | 0.54 | 0.57 | 0.53 | 0.53 | 0.53 | -4.20% | 70,121 |
| Feb 21, 2025 | 0.55 | 0.58 | 0.54 | 0.56 | 0.56 | - | 192,965 |