Above Food Ingredients Inc. (ABVE)
NASDAQ: ABVE · Real-Time Price · USD
0.668
+0.098 (17.19%)
At close: Nov 20, 2024, 4:00 PM
0.666
-0.002 (-0.30%)
Pre-market: Nov 21, 2024, 5:45 AM EST
Above Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 0.59 | 0.62 | 0.57 | 0.60 | 0.60 | 1.58% | 32,315 |
| Sep 25, 2024 | 0.58 | 0.60 | 0.55 | 0.59 | 0.59 | 4.19% | 49,961 |
| Sep 24, 2024 | 0.52 | 0.58 | 0.52 | 0.57 | 0.57 | 4.63% | 32,517 |
| Sep 23, 2024 | 0.56 | 0.57 | 0.50 | 0.54 | 0.54 | -6.09% | 27,111 |
| Sep 20, 2024 | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | -0.86% | 28,510 |
| Sep 19, 2024 | 0.56 | 0.58 | 0.54 | 0.58 | 0.58 | 4.09% | 30,470 |
| Sep 18, 2024 | 0.62 | 0.62 | 0.50 | 0.56 | 0.56 | -9.66% | 90,490 |
| Sep 17, 2024 | 0.61 | 0.62 | 0.58 | 0.62 | 0.62 | 2.80% | 55,895 |
| Sep 16, 2024 | 0.62 | 0.63 | 0.57 | 0.60 | 0.60 | -5.36% | 61,663 |
| Sep 13, 2024 | 0.65 | 0.67 | 0.62 | 0.63 | 0.63 | 0.16% | 59,928 |
| Sep 12, 2024 | 0.72 | 0.74 | 0.60 | 0.63 | 0.63 | -6.84% | 68,342 |
| Sep 11, 2024 | 0.72 | 0.74 | 0.68 | 0.68 | 0.68 | -6.48% | 18,508 |
| Sep 10, 2024 | 0.65 | 0.79 | 0.65 | 0.73 | 0.73 | 12.08% | 173,762 |
| Sep 9, 2024 | 0.70 | 0.70 | 0.63 | 0.65 | 0.65 | -7.39% | 15,954 |
| Sep 6, 2024 | 0.67 | 0.74 | 0.63 | 0.70 | 0.70 | 2.19% | 24,573 |
| Sep 5, 2024 | 0.71 | 0.75 | 0.59 | 0.69 | 0.69 | -4.86% | 49,260 |
| Sep 4, 2024 | 0.75 | 0.76 | 0.71 | 0.72 | 0.72 | -3.87% | 105,367 |
| Sep 3, 2024 | 0.76 | 0.78 | 0.72 | 0.75 | 0.75 | 3.17% | 72,709 |
| Aug 30, 2024 | 0.80 | 0.85 | 0.71 | 0.73 | 0.73 | -9.25% | 53,238 |
| Aug 29, 2024 | 0.88 | 0.93 | 0.75 | 0.80 | 0.80 | -11.19% | 128,212 |
| Aug 28, 2024 | 0.96 | 0.98 | 0.88 | 0.90 | 0.90 | -14.21% | 230,767 |
| Aug 27, 2024 | 1.14 | 1.14 | 1.03 | 1.05 | 1.05 | -2.78% | 86,092 |
| Aug 26, 2024 | 1.11 | 1.17 | 1.06 | 1.08 | 1.08 | -4.42% | 66,308 |
| Aug 23, 2024 | 1.14 | 1.19 | 1.11 | 1.13 | 1.13 | -1.74% | 97,870 |
| Aug 22, 2024 | 1.23 | 1.25 | 1.14 | 1.15 | 1.15 | -10.16% | 140,038 |
| Aug 21, 2024 | 1.20 | 1.35 | 1.16 | 1.28 | 1.28 | 5.35% | 125,374 |
| Aug 20, 2024 | 1.32 | 1.38 | 1.16 | 1.22 | 1.22 | -4.33% | 231,729 |
| Aug 19, 2024 | 1.10 | 1.27 | 1.07 | 1.27 | 1.27 | 16.51% | 289,790 |
| Aug 16, 2024 | 1.18 | 1.18 | 1.06 | 1.09 | 1.09 | -7.63% | 192,625 |
| Aug 15, 2024 | 1.25 | 1.34 | 1.11 | 1.18 | 1.18 | -2.48% | 288,918 |
| Aug 14, 2024 | 1.35 | 1.42 | 1.20 | 1.21 | 1.21 | -12.32% | 147,097 |
| Aug 13, 2024 | 1.23 | 1.43 | 1.23 | 1.38 | 1.38 | 10.40% | 437,680 |
| Aug 12, 2024 | 1.34 | 1.37 | 1.20 | 1.25 | 1.25 | -10.07% | 554,158 |
| Aug 9, 2024 | 1.48 | 1.94 | 1.33 | 1.39 | 1.39 | 6.92% | 6,704,603 |
| Aug 8, 2024 | 1.37 | 1.47 | 1.24 | 1.30 | 1.30 | -2.26% | 66,206 |
| Aug 7, 2024 | 1.49 | 1.55 | 1.29 | 1.33 | 1.33 | -7.64% | 107,874 |
| Aug 6, 2024 | 1.63 | 1.63 | 1.43 | 1.44 | 1.44 | -8.28% | 80,198 |
| Aug 5, 2024 | 1.49 | 1.73 | 1.49 | 1.57 | 1.57 | 0.13% | 167,639 |
| Aug 2, 2024 | 1.40 | 2.04 | 1.36 | 1.57 | 1.57 | 13.62% | 465,970 |
| Aug 1, 2024 | 1.20 | 1.43 | 1.20 | 1.38 | 1.38 | 13.11% | 135,433 |
| Jul 31, 2024 | 1.34 | 1.34 | 1.16 | 1.22 | 1.22 | -3.56% | 93,302 |
| Jul 30, 2024 | 1.49 | 1.53 | 1.23 | 1.27 | 1.27 | -11.54% | 107,251 |
| Jul 29, 2024 | 1.52 | 1.57 | 1.40 | 1.43 | 1.43 | -2.05% | 64,820 |
| Jul 26, 2024 | 1.73 | 1.75 | 1.40 | 1.46 | 1.46 | -20.22% | 212,540 |
| Jul 25, 2024 | 1.76 | 1.98 | 1.70 | 1.83 | 1.83 | 3.98% | 513,783 |
| Jul 24, 2024 | 1.89 | 1.95 | 1.70 | 1.76 | 1.76 | -6.38% | 308,078 |
| Jul 23, 2024 | 1.75 | 1.94 | 1.63 | 1.88 | 1.88 | 8.05% | 292,085 |
| Jul 22, 2024 | 1.62 | 1.88 | 1.58 | 1.74 | 1.74 | 8.75% | 216,780 |
| Jul 19, 2024 | 1.67 | 1.70 | 1.55 | 1.60 | 1.60 | -6.98% | 135,437 |
| Jul 18, 2024 | 1.72 | 1.81 | 1.63 | 1.72 | 1.72 | 2.38% | 146,027 |
| Jul 17, 2024 | 1.81 | 1.89 | 1.60 | 1.68 | 1.68 | -6.20% | 235,663 |
| Jul 16, 2024 | 1.98 | 1.98 | 1.69 | 1.79 | 1.79 | -10.90% | 258,427 |
| Jul 15, 2024 | 2.27 | 2.27 | 1.93 | 2.01 | 2.01 | -12.61% | 209,964 |
| Jul 12, 2024 | 2.30 | 2.40 | 2.06 | 2.30 | 2.30 | 2.04% | 2,129,964 |
| Jul 11, 2024 | 2.49 | 2.60 | 2.23 | 2.25 | 2.25 | -6.40% | 68,157 |
| Jul 10, 2024 | 2.20 | 2.89 | 2.10 | 2.41 | 2.41 | 3.35% | 108,802 |
| Jul 9, 2024 | 2.35 | 2.57 | 2.18 | 2.33 | 2.33 | -7.54% | 85,317 |
| Jul 8, 2024 | 2.95 | 3.22 | 2.34 | 2.52 | 2.52 | -21.74% | 96,683 |
| Jul 5, 2024 | 2.80 | 3.30 | 2.43 | 3.22 | 3.22 | 7.69% | 139,879 |
| Jul 3, 2024 | 3.57 | 3.71 | 2.90 | 2.99 | 2.99 | -19.84% | 182,495 |
| Jul 2, 2024 | 4.07 | 4.07 | 3.16 | 3.73 | 3.73 | -20.97% | 211,420 |