Above Food Ingredients Inc. (ABVE)

NASDAQ: ABVE · Real-Time Price · USD

0.555

-0.014 (-2.46%)

At close: Feb 21, 2025, 4:00 PM

0.540

-0.015 (-2.68%)

After-hours: Feb 21, 2025, 4:33 PM EST

Above Food Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.55	0.58	0.54	0.56	0.56	-	192,965
Feb 20, 2025	0.57	0.59	0.54	0.56	0.56	2.72%	219,112
Feb 19, 2025	0.55	0.60	0.54	0.54	0.54	-1.76%	345,776
Feb 18, 2025	0.57	0.60	0.55	0.55	0.55	-3.36%	484,458
Feb 14, 2025	0.56	0.57	0.50	0.57	0.57	5.54%	315,998
Feb 13, 2025	0.56	0.56	0.50	0.54	0.54	1.75%	231,663
Feb 12, 2025	0.57	0.57	0.52	0.53	0.53	-4.16%	163,100
Feb 11, 2025	0.57	0.57	0.54	0.55	0.55	-2.98%	167,674
Feb 10, 2025	0.57	0.62	0.54	0.57	0.57	-3.55%	343,358
Feb 7, 2025	0.54	0.65	0.53	0.59	0.59	10.78%	1,863,328
Feb 6, 2025	0.57	0.60	0.47	0.53	0.53	-1.20%	739,204
Feb 5, 2025	0.50	0.55	0.46	0.54	0.54	10.63%	316,028
Feb 4, 2025	0.48	0.49	0.45	0.49	0.49	6.09%	115,347
Feb 3, 2025	0.45	0.50	0.45	0.46	0.46	-2.11%	347,169
Jan 31, 2025	0.48	0.57	0.45	0.47	0.47	-8.56%	796,701
Jan 30, 2025	0.43	0.57	0.42	0.51	0.51	13.72%	490,739
Jan 29, 2025	0.45	0.49	0.45	0.45	0.45	-0.64%	68,138
Jan 28, 2025	0.45	0.49	0.45	0.45	0.45	0.53%	86,606
Jan 27, 2025	0.48	0.52	0.45	0.45	0.45	-1.97%	232,670
Jan 24, 2025	0.48	0.53	0.46	0.46	0.46	-5.87%	229,064
Jan 23, 2025	0.44	0.49	0.43	0.49	0.49	7.71%	247,720
Jan 22, 2025	0.51	0.52	0.45	0.46	0.46	-16.31%	702,226
Jan 21, 2025	0.63	0.66	0.47	0.54	0.54	-9.17%	3,678,368
Jan 17, 2025	0.61	0.68	0.54	0.60	0.60	-0.18%	2,713,877
Jan 16, 2025	0.52	0.62	0.50	0.60	0.60	16.96%	694,511
Jan 15, 2025	0.51	0.55	0.50	0.51	0.51	1.33%	146,622
Jan 14, 2025	0.45	0.53	0.45	0.51	0.51	12.50%	193,821
Jan 13, 2025	0.46	0.50	0.44	0.45	0.45	-0.04%	31,767
Jan 10, 2025	0.41	0.46	0.41	0.45	0.45	9.51%	81,750
Jan 8, 2025	0.51	0.51	0.41	0.41	0.41	-14.41%	358,362
Jan 7, 2025	0.53	0.56	0.45	0.48	0.48	-12.05%	196,915
Jan 6, 2025	0.54	0.64	0.54	0.55	0.55	-0.71%	206,816
Jan 3, 2025	0.58	0.58	0.52	0.55	0.55	-5.99%	236,402
Jan 2, 2025	0.55	0.63	0.53	0.59	0.59	8.34%	191,521
Dec 31, 2024	0.61	0.64	0.52	0.54	0.54	14.65%	301,870
Dec 30, 2024	0.50	0.53	0.47	0.47	0.47	-11.13%	153,187
Dec 27, 2024	0.51	0.54	0.50	0.53	0.53	2.32%	160,121
Dec 26, 2024	0.54	0.54	0.51	0.52	0.52	-2.26%	19,883
Dec 24, 2024	0.53	0.54	0.51	0.53	0.53	0.09%	39,998
Dec 23, 2024	0.58	0.58	0.52	0.53	0.53	1.83%	25,466
Dec 20, 2024	0.58	0.58	0.50	0.52	0.52	0.04%	70,827
Dec 19, 2024	0.49	0.54	0.46	0.52	0.52	1.52%	100,498
Dec 18, 2024	0.45	0.61	0.44	0.51	0.51	16.89%	299,479
Dec 17, 2024	0.41	0.46	0.40	0.44	0.44	2.22%	107,128
Dec 16, 2024	0.45	0.46	0.41	0.43	0.43	-4.78%	76,336
Dec 13, 2024	0.48	0.49	0.44	0.45	0.45	-7.82%	94,552
Dec 12, 2024	0.51	0.53	0.48	0.49	0.49	-2.42%	109,307
Dec 11, 2024	0.53	0.55	0.50	0.50	0.50	-5.82%	91,849
Dec 10, 2024	0.56	0.56	0.53	0.53	0.53	-5.24%	103,506
Dec 9, 2024	0.61	0.62	0.55	0.56	0.56	-6.57%	118,479
Dec 6, 2024	0.58	0.68	0.57	0.60	0.60	2.55%	83,089
Dec 5, 2024	0.62	0.62	0.54	0.59	0.59	-7.13%	230,888
Dec 4, 2024	0.62	0.64	0.58	0.63	0.63	0.32%	80,857
Dec 3, 2024	0.62	0.63	0.57	0.63	0.63	-0.36%	188,958
Dec 2, 2024	0.65	0.70	0.60	0.63	0.63	-5.93%	296,399
Nov 29, 2024	0.67	0.75	0.64	0.67	0.67	-3.39%	405,118
Nov 27, 2024	0.55	1.03	0.51	0.69	0.69	29.63%	5,543,337
Nov 26, 2024	0.80	0.83	0.51	0.54	0.54	-34.28%	1,661,198
Nov 25, 2024	0.66	0.92	0.64	0.81	0.81	26.40%	3,574,837
Nov 22, 2024	0.64	0.68	0.61	0.64	0.64	5.21%	1,095,023
Nov 21, 2024	0.69	0.69	0.58	0.61	0.61	-8.37%	1,202,386
Nov 20, 2024	0.63	0.67	0.53	0.67	0.67	17.19%	1,364,220
Nov 19, 2024	0.53	0.68	0.53	0.57	0.57	9.62%	2,484,021
Nov 18, 2024	0.49	0.55	0.47	0.52	0.52	9.82%	134,479
Nov 15, 2024	0.45	0.50	0.45	0.47	0.47	2.96%	32,290
Nov 14, 2024	0.50	0.54	0.43	0.46	0.46	-2.46%	550,372
Nov 13, 2024	0.52	0.53	0.46	0.47	0.47	-9.33%	251,188
Nov 12, 2024	0.47	0.53	0.47	0.52	0.52	9.70%	158,498
Nov 11, 2024	0.44	0.49	0.40	0.47	0.47	5.33%	105,489
Nov 8, 2024	0.45	0.49	0.43	0.45	0.45	4.65%	34,055
Nov 7, 2024	0.41	0.45	0.40	0.43	0.43	2.38%	31,362
Nov 6, 2024	0.41	0.47	0.38	0.42	0.42	3.45%	54,333
Nov 5, 2024	0.38	0.42	0.36	0.41	0.41	6.06%	87,991
Nov 4, 2024	0.38	0.40	0.38	0.38	0.38	0.48%	75,510
Nov 1, 2024	0.39	0.41	0.37	0.38	0.38	-2.41%	37,005
Oct 31, 2024	0.47	0.47	0.34	0.39	0.39	-21.31%	177,293
Oct 30, 2024	0.54	0.58	0.45	0.50	0.50	-12.02%	100,942
Oct 29, 2024	0.58	0.58	0.51	0.56	0.56	-2.79%	30,455
Oct 28, 2024	0.60	0.65	0.55	0.58	0.58	-3.32%	74,030
Oct 25, 2024	0.52	0.62	0.51	0.60	0.60	17.67%	154,676
Oct 24, 2024	0.52	0.55	0.50	0.51	0.51	-3.43%	50,174
Oct 23, 2024	0.51	0.55	0.50	0.53	0.53	3.53%	66,016
Oct 22, 2024	0.48	0.53	0.48	0.51	0.51	-3.43%	41,613
Oct 21, 2024	0.49	0.54	0.48	0.53	0.53	5.12%	12,924
Oct 18, 2024	0.50	0.51	0.47	0.50	0.50	-5.21%	43,516
Oct 17, 2024	0.55	0.55	0.48	0.53	0.53	1.92%	85,657
Oct 16, 2024	0.54	0.54	0.51	0.52	0.52	-1.14%	22,722
Oct 15, 2024	0.54	0.59	0.52	0.53	0.53	0.19%	19,949
Oct 14, 2024	0.53	0.56	0.52	0.53	0.53	-6.08%	19,590
Oct 11, 2024	0.58	0.58	0.52	0.56	0.56	-0.18%	43,640
Oct 10, 2024	0.58	0.60	0.53	0.56	0.56	-1.58%	32,305
Oct 9, 2024	0.57	0.57	0.53	0.57	0.57	5.37%	7,263
Oct 8, 2024	0.54	0.62	0.51	0.54	0.54	-	88,363
Oct 7, 2024	0.58	0.58	0.54	0.54	0.54	-4.55%	19,736
Oct 4, 2024	0.57	0.60	0.55	0.57	0.57	2.84%	6,142
Oct 3, 2024	0.63	0.63	0.54	0.55	0.55	-4.83%	97,852
Oct 2, 2024	0.55	0.58	0.54	0.58	0.58	-0.24%	8,743
Oct 1, 2024	0.56	0.60	0.55	0.58	0.58	-0.10%	31,556
Sep 30, 2024	0.58	0.60	0.56	0.58	0.58	-2.75%	9,465
Sep 27, 2024	0.59	0.63	0.58	0.60	0.60	-0.27%	27,397