Above Food Ingredients Inc. (ABVE)
NASDAQ: ABVE · Real-Time Price · USD
1.490
+0.210 (16.41%)
At close: Jun 20, 2025, 4:00 PM
1.480
-0.010 (-0.67%)
After-hours: Jun 20, 2025, 7:59 PM EDT

Above Food Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20251.401.491.281.491.4916.41%238,427
Jun 18, 20251.471.511.151.281.28-17.42%381,387
Jun 17, 20251.501.691.421.551.555.08%489,136
Jun 16, 20251.251.491.141.481.4834.09%902,265
Jun 13, 20251.131.141.051.101.10-5.17%140,907
Jun 12, 20251.201.251.111.161.162.65%356,239
Jun 11, 20250.991.150.911.131.1314.14%240,471
Jun 10, 20251.041.040.940.990.99-105,346
Jun 9, 20251.071.070.960.990.99-0.43%111,383
Jun 6, 20251.031.080.900.990.99-5.30%358,285
Jun 5, 20251.101.151.011.051.05-5.41%140,340
Jun 4, 20251.131.171.031.111.11-3.48%75,212
Jun 3, 20251.111.161.071.151.158.49%80,698
Jun 2, 20251.121.131.051.061.06-7.83%99,842
May 30, 20251.131.201.061.151.15-0.86%75,569
May 29, 20251.151.201.101.161.160.87%102,033
May 28, 20251.251.291.021.151.15-8.73%294,761
May 27, 20251.351.481.231.261.26-5.97%287,807
May 23, 20251.501.501.291.341.34-10.67%339,136
May 22, 20251.171.531.111.501.5029.31%519,975
May 21, 20251.221.251.131.161.16-4.92%179,249
May 20, 20251.271.301.121.221.22-5.43%223,599
May 19, 20251.291.321.201.291.29-2.27%97,774
May 16, 20251.281.441.201.321.326.45%353,035
May 15, 20251.181.271.101.241.245.08%158,074
May 14, 20251.401.481.151.181.18-13.87%728,305
May 13, 20251.021.481.021.371.3729.25%1,304,493
May 12, 20250.961.060.891.061.0617.79%666,514
May 9, 20250.961.020.830.900.90-5.52%507,572
May 8, 20251.021.100.850.950.955.13%1,002,217
May 7, 20250.801.010.790.910.9114.67%1,987,469
May 6, 20251.131.270.770.790.79-31.89%6,096,891
May 5, 20252.322.551.121.161.16-47.75%2,467,179
May 2, 20252.452.901.802.222.22-5.93%3,608,012
May 1, 20251.832.921.732.362.3636.42%3,606,220
Apr 30, 20251.481.851.351.731.7332.06%5,353,704
Apr 29, 20250.911.390.811.311.3145.85%8,101,737
Apr 28, 20250.701.020.680.900.9032.09%4,916,515
Apr 25, 20250.610.750.580.680.6811.22%261,926
Apr 24, 20250.600.620.540.610.6112.58%162,180
Apr 23, 20250.570.600.510.540.540.95%250,849
Apr 22, 20250.630.630.500.540.546.66%106,521
Apr 21, 20250.560.560.460.500.50-6.07%155,997
Apr 17, 20250.530.590.500.540.545.27%49,771
Apr 16, 20250.560.640.510.510.511.04%150,870
Apr 15, 20250.560.600.490.500.50-8.24%41,917
Apr 14, 20250.500.560.460.550.5513.44%126,912
Apr 11, 20250.460.510.460.490.496.13%97,752
Apr 10, 20250.510.510.420.460.460.84%165,452
Apr 9, 20250.480.520.430.450.45-5.37%188,502