Above Food Ingredients Inc. (ABVE)
NASDAQ: ABVE · Real-Time Price · USD
1.790
0.00 (0.00%)
At close: Jan 6, 2026, 4:00 PM EST
1.830
+0.040 (2.23%)
After-hours: Jan 6, 2026, 5:05 PM EST
Above Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 1.83 | 1.83 | 1.70 | 1.78 | - | -0.84% | 799,875 |
| Jan 5, 2026 | 1.86 | 1.95 | 1.78 | 1.79 | 1.79 | -2.19% | 1,299,086 |
| Jan 2, 2026 | 1.67 | 1.88 | 1.63 | 1.83 | 1.83 | 12.27% | 1,305,422 |
| Dec 31, 2025 | 1.60 | 1.63 | 1.56 | 1.63 | 1.63 | 1.87% | 746,668 |
| 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% | 811,631 |
| Dec 26, 2025 | 1.78 | 1.87 | 1.67 | 1.69 | 1.69 | -7.42% | 737,520 |
| Dec 24, 2025 | 1.74 | 1.84 | 1.70 | 1.82 | 1.82 | 4.60% | 517,539 |
| 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% | 1,084,492 |
| Dec 19, 2025 | 1.62 | 1.89 | 1.58 | 1.69 | 1.69 | 7.64% | 1,874,254 |
| Dec 18, 2025 | 1.76 | 1.81 | 1.55 | 1.57 | 1.57 | -10.80% | 1,987,813 |
| Dec 17, 2025 | 1.89 | 1.90 | 1.72 | 1.76 | 1.76 | -3.83% | 1,434,584 |
| Dec 16, 2025 | 1.80 | 1.98 | 1.75 | 1.83 | 1.83 | 4.27% | 1,342,006 |
| Dec 15, 2025 | 2.10 | 2.14 | 1.75 | 1.76 | 1.76 | -15.22% | 2,683,631 |
| Dec 12, 2025 | 2.00 | 2.38 | 1.97 | 2.07 | 2.07 | -33.01% | 7,241,673 |
| Dec 11, 2025 | 2.92 | 3.42 | 2.92 | 3.09 | 3.09 | 6.55% | 2,688,341 |
| Dec 10, 2025 | 2.55 | 3.03 | 2.55 | 2.90 | 2.90 | 12.40% | 1,412,037 |
| Dec 9, 2025 | 2.55 | 2.60 | 2.45 | 2.58 | 2.58 | -1.15% | 612,060 |
| Dec 8, 2025 | 2.75 | 2.80 | 2.55 | 2.61 | 2.61 | -5.43% | 1,070,311 |
| Dec 5, 2025 | 2.86 | 2.86 | 2.64 | 2.76 | 2.76 | -1.08% | 1,059,722 |
| Dec 4, 2025 | 2.69 | 2.90 | 2.62 | 2.79 | 2.79 | 4.89% | 1,240,595 |
| Dec 3, 2025 | 2.53 | 2.72 | 2.45 | 2.66 | 2.66 | 2.31% | 1,279,076 |
| Dec 2, 2025 | 2.77 | 2.88 | 2.59 | 2.60 | 2.60 | -6.14% | 940,507 |
| Dec 1, 2025 | 2.95 | 2.99 | 2.70 | 2.77 | 2.77 | -7.67% | 2,443,945 |
| Nov 28, 2025 | 2.92 | 3.16 | 2.52 | 3.00 | 3.00 | 14.07% | 12,728,981 |
| Nov 26, 2025 | 2.26 | 2.66 | 2.19 | 2.63 | 2.63 | 13.36% | 2,004,021 |
| Nov 25, 2025 | 2.34 | 2.42 | 2.18 | 2.32 | 2.32 | -3.73% | 1,576,837 |
| Nov 24, 2025 | 2.25 | 2.47 | 2.09 | 2.41 | 2.41 | 13.68% | 1,930,442 |
| Nov 21, 2025 | 1.97 | 2.15 | 1.84 | 2.12 | 2.12 | 11.58% | 2,090,365 |
| Nov 20, 2025 | 2.05 | 2.15 | 1.89 | 1.90 | 1.90 | -4.52% | 1,136,606 |
| Nov 19, 2025 | 2.02 | 2.09 | 1.88 | 1.99 | 1.99 | -3.86% | 1,183,485 |
| Nov 18, 2025 | 1.97 | 2.13 | 1.83 | 2.07 | 2.07 | 5.08% | 1,670,692 |
| Nov 17, 2025 | 2.20 | 2.22 | 1.90 | 1.97 | 1.97 | -9.63% | 1,775,912 |
| Nov 14, 2025 | 1.98 | 2.32 | 1.98 | 2.18 | 2.18 | 7.39% | 2,621,046 |
| Nov 13, 2025 | 2.58 | 2.63 | 1.94 | 2.03 | 2.03 | -23.40% | 3,251,253 |
| Nov 12, 2025 | 2.53 | 2.84 | 2.48 | 2.65 | 2.65 | 3.92% | 1,672,687 |
| Nov 11, 2025 | 2.69 | 2.86 | 2.52 | 2.55 | 2.55 | -5.20% | 1,470,766 |
| Nov 10, 2025 | 3.00 | 3.09 | 2.65 | 2.69 | 2.69 | -1.47% | 1,983,897 |
| Nov 7, 2025 | 3.32 | 3.33 | 2.65 | 2.73 | 2.73 | -20.18% | 2,629,908 |
| Nov 6, 2025 | 3.66 | 3.66 | 3.15 | 3.42 | 3.42 | -3.93% | 1,489,412 |
| Nov 5, 2025 | 3.32 | 3.65 | 3.26 | 3.56 | 3.56 | 4.71% | 1,366,649 |
| Nov 4, 2025 | 3.26 | 3.90 | 3.21 | 3.40 | 3.40 | -0.87% | 2,674,721 |
| Nov 3, 2025 | 3.81 | 3.97 | 3.35 | 3.43 | 3.43 | -4.72% | 2,200,962 |
| Oct 31, 2025 | 3.96 | 4.04 | 3.36 | 3.60 | 3.60 | -4.76% | 2,950,625 |
| Oct 30, 2025 | 4.03 | 4.25 | 3.65 | 3.78 | 3.78 | -10.43% | 1,847,623 |
| Oct 29, 2025 | 4.51 | 4.61 | 4.16 | 4.22 | 4.22 | -8.66% | 1,981,359 |
| Oct 28, 2025 | 4.70 | 5.13 | 4.54 | 4.62 | 4.62 | -1.70% | 2,048,738 |
| Oct 27, 2025 | 4.88 | 5.36 | 4.60 | 4.70 | 4.70 | 1.08% | 3,642,028 |
| Oct 24, 2025 | 5.81 | 5.86 | 4.30 | 4.65 | 4.65 | -9.00% | 6,151,899 |