Above Food Ingredients Inc. (ABVE)
NASDAQ: ABVE · Real-Time Price · USD
1.650
-0.190 (-10.33%)
At close: Sep 5, 2025, 4:00 PM
1.740
+0.090 (5.45%)
After-hours: Sep 5, 2025, 7:59 PM EDT
Above Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.84 | 1.84 | 1.64 | 1.65 | 1.65 | -10.33% | 2,580,037 |
| Sep 4, 2025 | 2.01 | 2.07 | 1.83 | 1.84 | 1.84 | -2.13% | 3,342,724 |
| Sep 3, 2025 | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | -2.59% | 1,257,728 |
| Sep 2, 2025 | 1.95 | 1.96 | 1.87 | 1.93 | 1.93 | 3.76% | 1,124,741 |
| Aug 29, 2025 | 1.92 | 1.97 | 1.82 | 1.86 | 1.86 | -4.62% | 1,647,470 |
| Aug 28, 2025 | 1.88 | 1.95 | 1.85 | 1.95 | 1.95 | 4.28% | 1,258,053 |
| Aug 27, 2025 | 1.87 | 1.96 | 1.82 | 1.87 | 1.87 | -0.53% | 1,247,075 |
| Aug 26, 2025 | 2.08 | 2.08 | 1.86 | 1.88 | 1.88 | -7.84% | 1,400,205 |
| Aug 25, 2025 | 1.89 | 2.09 | 1.89 | 2.04 | 2.04 | 7.94% | 2,076,378 |
| Aug 22, 2025 | 1.85 | 1.93 | 1.84 | 1.89 | 1.89 | 0.53% | 910,311 |
| Aug 21, 2025 | 1.90 | 1.97 | 1.87 | 1.88 | 1.88 | -4.57% | 894,265 |
| Aug 20, 2025 | 1.84 | 1.99 | 1.83 | 1.97 | 1.97 | 6.49% | 1,310,898 |
| Aug 19, 2025 | 1.92 | 1.92 | 1.72 | 1.85 | 1.85 | - | 1,267,202 |
| Aug 18, 2025 | 1.81 | 1.90 | 1.78 | 1.85 | 1.85 | 1.65% | 1,224,602 |
| Aug 15, 2025 | 1.95 | 2.02 | 1.82 | 1.82 | 1.82 | -9.90% | 1,256,643 |
| Aug 14, 2025 | 2.02 | 2.30 | 1.96 | 2.02 | 2.02 | -0.49% | 3,951,132 |
| Aug 13, 2025 | 1.88 | 2.03 | 1.78 | 2.03 | 2.03 | 15.34% | 3,556,952 |
| Aug 12, 2025 | 1.82 | 1.84 | 1.76 | 1.76 | 1.76 | -4.35% | 713,514 |
| Aug 11, 2025 | 1.80 | 1.91 | 1.76 | 1.84 | 1.84 | -0.54% | 1,255,976 |
| Aug 8, 2025 | 1.70 | 2.00 | 1.70 | 1.85 | 1.85 | 5.71% | 2,033,684 |
| Aug 7, 2025 | 1.60 | 1.76 | 1.60 | 1.75 | 1.75 | 9.37% | 1,386,293 |
| Aug 6, 2025 | 1.68 | 1.69 | 1.60 | 1.60 | 1.60 | -4.76% | 800,599 |
| Aug 5, 2025 | 1.78 | 1.78 | 1.68 | 1.68 | 1.68 | -1.75% | 636,053 |
| Aug 4, 2025 | 1.75 | 1.76 | 1.69 | 1.71 | 1.71 | -0.58% | 1,153,234 |
| Aug 1, 2025 | 1.66 | 1.76 | 1.65 | 1.72 | 1.72 | 2.38% | 1,865,427 |
| Jul 31, 2025 | 1.73 | 1.95 | 1.66 | 1.68 | 1.68 | -1.75% | 3,176,382 |
| Jul 30, 2025 | 1.65 | 1.76 | 1.63 | 1.71 | 1.71 | - | 1,601,380 |
| Jul 29, 2025 | 1.75 | 1.77 | 1.60 | 1.71 | 1.71 | -3.39% | 2,244,816 |
| Jul 28, 2025 | 1.94 | 1.95 | 1.75 | 1.77 | 1.77 | -8.76% | 3,094,113 |
| Jul 25, 2025 | 1.79 | 2.09 | 1.79 | 1.94 | 1.94 | 11.49% | 6,036,838 |
| Jul 24, 2025 | 2.01 | 2.07 | 1.74 | 1.74 | 1.74 | -14.71% | 3,804,472 |
| Jul 23, 2025 | 2.26 | 2.37 | 1.97 | 2.04 | 2.04 | -11.30% | 4,718,861 |
| Jul 22, 2025 | 2.40 | 2.70 | 2.21 | 2.30 | 2.30 | -4.96% | 7,509,770 |
| Jul 21, 2025 | 3.00 | 3.08 | 2.24 | 2.42 | 2.42 | -10.37% | 11,956,654 |
| Jul 18, 2025 | 3.05 | 3.58 | 2.70 | 2.70 | 2.70 | -20.59% | 16,512,656 |
| Jul 17, 2025 | 2.58 | 3.83 | 2.32 | 3.40 | 3.40 | 102.38% | 181,507,547 |
| Jul 16, 2025 | 2.13 | 2.13 | 1.63 | 1.68 | 1.68 | -10.64% | 20,256,137 |
| Jul 15, 2025 | 2.20 | 2.30 | 1.60 | 1.88 | 1.88 | -24.19% | 14,996,450 |
| Jul 14, 2025 | 2.87 | 2.90 | 1.92 | 2.48 | 2.48 | -31.68% | 29,072,352 |
| Jul 11, 2025 | 3.50 | 4.40 | 2.68 | 3.63 | 3.63 | 134.19% | 283,264,778 |
| Jul 10, 2025 | 0.41 | 2.12 | 0.39 | 1.55 | 1.55 | 324.66% | 393,756,657 |
| Jul 9, 2025 | 0.45 | 0.45 | 0.32 | 0.37 | 0.37 | -17.94% | 2,878,986 |
| Jul 8, 2025 | 0.62 | 0.66 | 0.40 | 0.44 | 0.44 | -34.51% | 4,574,168 |
| Jul 7, 2025 | 1.33 | 1.38 | 0.65 | 0.68 | 0.68 | -8.69% | 10,727,014 |
| Jul 3, 2025 | 0.85 | 0.85 | 0.74 | 0.74 | 0.74 | -11.45% | 538,017 |
| Jul 2, 2025 | 0.97 | 0.99 | 0.80 | 0.84 | 0.84 | -15.15% | 490,781 |
| Jul 1, 2025 | 1.11 | 1.11 | 0.94 | 0.99 | 0.99 | -11.61% | 274,982 |
| Jun 30, 2025 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | -1.75% | 153,285 |
| Jun 27, 2025 | 1.24 | 1.24 | 1.10 | 1.14 | 1.14 | -6.17% | 201,861 |
| Jun 26, 2025 | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | -2.80% | 88,847 |