Above Food Ingredients Inc. (ABVE)
NASDAQ: ABVE · Real-Time Price · USD
1.545
-0.045 (-2.83%)
Feb 19, 2026, 3:15 PM EST - Market open
Above Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 1.59 | 1.60 | 1.52 | 1.56 | - | -2.20% | 1,039,811 |
| Feb 18, 2026 | 1.63 | 1.69 | 1.58 | 1.59 | 1.59 | -2.45% | 1,882,668 |
| Feb 17, 2026 | 1.71 | 1.84 | 1.59 | 1.63 | 1.63 | 3.82% | 2,991,425 |
| Feb 13, 2026 | 1.64 | 1.64 | 1.56 | 1.57 | 1.57 | -3.68% | 1,303,916 |
| 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% | 2,061,716 |
| Feb 10, 2026 | 1.84 | 1.85 | 1.71 | 1.75 | 1.75 | -5.91% | 1,401,739 |
| Feb 9, 2026 | 1.95 | 1.97 | 1.84 | 1.86 | 1.86 | -4.62% | 1,519,659 |
| Feb 6, 2026 | 1.97 | 2.05 | 1.91 | 1.95 | 1.95 | -0.51% | 1,638,308 |
| Feb 5, 2026 | 1.94 | 2.06 | 1.94 | 1.96 | 1.96 | -3.45% | 1,144,462 |
| Feb 4, 2026 | 2.10 | 2.16 | 1.92 | 2.03 | 2.03 | -5.14% | 1,732,599 |
| Feb 3, 2026 | 1.83 | 2.17 | 1.69 | 2.14 | 2.14 | 17.91% | 3,080,026 |
| Feb 2, 2026 | 1.98 | 1.99 | 1.78 | 1.82 | 1.82 | -9.70% | 1,923,513 |
| Jan 30, 2026 | 1.90 | 2.09 | 1.85 | 2.01 | 2.01 | 3.08% | 1,567,444 |
| Jan 29, 2026 | 2.18 | 2.24 | 1.90 | 1.95 | 1.95 | -11.76% | 2,267,756 |
| Jan 28, 2026 | 2.54 | 2.61 | 2.17 | 2.21 | 2.21 | -15.33% | 2,449,848 |
| Jan 27, 2026 | 2.18 | 2.65 | 2.07 | 2.61 | 2.61 | 19.72% | 2,143,438 |
| 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 |
| Dec 26, 2025 | 1.78 | 1.87 | 1.67 | 1.69 | 1.69 | -7.42% | 751,551 |
| Dec 24, 2025 | 1.74 | 1.84 | 1.70 | 1.82 | 1.82 | 4.60% | 520,322 |
| Dec 23, 2025 | 1.76 | 1.78 | 1.69 | 1.74 | 1.74 | -1.69% | 510,225 |
| Dec 22, 2025 | 1.75 | 1.89 | 1.72 | 1.77 | 1.77 | 4.73% | 1,097,915 |
| Dec 19, 2025 | 1.62 | 1.89 | 1.58 | 1.69 | 1.69 | 7.64% | 1,888,559 |
| Dec 18, 2025 | 1.76 | 1.81 | 1.55 | 1.57 | 1.57 | -10.80% | 1,999,367 |
| Dec 17, 2025 | 1.89 | 1.90 | 1.72 | 1.76 | 1.76 | -3.83% | 1,474,305 |
| Dec 16, 2025 | 1.80 | 1.98 | 1.75 | 1.83 | 1.83 | 4.27% | 1,355,691 |
| Dec 15, 2025 | 2.10 | 2.14 | 1.75 | 1.76 | 1.76 | -15.22% | 2,741,038 |
| Dec 12, 2025 | 2.00 | 2.38 | 1.97 | 2.07 | 2.07 | -33.01% | 7,335,527 |
| Dec 11, 2025 | 2.92 | 3.42 | 2.92 | 3.09 | 3.09 | 6.55% | 2,710,542 |
| Dec 10, 2025 | 2.55 | 3.03 | 2.55 | 2.90 | 2.90 | 12.40% | 1,434,935 |
| Dec 9, 2025 | 2.55 | 2.60 | 2.45 | 2.58 | 2.58 | -1.15% | 625,937 |
| Dec 8, 2025 | 2.75 | 2.80 | 2.55 | 2.61 | 2.61 | -5.43% | 1,101,810 |