Skip to main content
logo
Above Food Ingredients Inc. (ABVE)
NASDAQ: ABVE · Real-Time Price · USD
2.210
-0.400 (-15.33%)
At close: Jan 28, 2026, 4:00 PM EST
2.349
+0.139 (6.28%)
After-hours: Jan 28, 2026, 6:36 PM EST

Above Food Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20262.542.612.172.212.21-15.33%2,449,848
Jan 27, 20262.182.652.072.612.6119.72%2,143,438
Jan 26, 20262.362.422.162.182.18-6.84%1,359,626
Jan 23, 20262.462.462.222.342.34-4.10%1,522,832
Jan 22, 20262.122.452.122.442.4416.75%2,800,947
Jan 21, 20262.092.162.002.092.091.46%1,113,367
Jan 20, 20262.082.282.002.062.061.98%1,563,560
Jan 16, 20261.982.061.962.022.021.00%741,378
Jan 15, 20262.072.111.982.002.00-5.21%710,982
Jan 14, 20262.022.131.952.112.112.93%1,004,894
Jan 13, 20262.202.202.012.052.05-4.65%1,265,564
Jan 12, 20262.252.302.112.152.15-4.87%1,180,431
Jan 9, 20262.352.442.202.262.26-3.00%1,177,438
Jan 8, 20262.432.542.202.332.33-5.28%3,090,419
Jan 7, 20261.842.501.842.462.4637.43%6,636,222
Jan 6, 20261.831.831.701.791.79-915,007
Jan 5, 20261.861.951.781.791.79-2.19%1,303,551
Jan 2, 20261.671.881.631.831.8312.27%1,321,491
Dec 31, 20251.601.631.561.631.631.87%802,894
Dec 30, 20251.731.731.541.601.60-5.33%1,174,872
Dec 29, 20251.731.731.651.691.690.30%843,068
Dec 26, 20251.781.871.671.691.69-7.42%751,551
Dec 24, 20251.741.841.701.821.824.60%520,322
Dec 23, 20251.761.781.691.741.74-1.69%510,225
Dec 22, 20251.751.891.721.771.774.73%1,097,915
Dec 19, 20251.621.891.581.691.697.64%1,888,559
Dec 18, 20251.761.811.551.571.57-10.80%1,999,367
Dec 17, 20251.891.901.721.761.76-3.83%1,474,305
Dec 16, 20251.801.981.751.831.834.27%1,355,691
Dec 15, 20252.102.141.751.761.76-15.22%2,741,038
Dec 12, 20252.002.381.972.072.07-33.01%7,335,527
Dec 11, 20252.923.422.923.093.096.55%2,710,542
Dec 10, 20252.553.032.552.902.9012.40%1,434,935
Dec 9, 20252.552.602.452.582.58-1.15%625,937
Dec 8, 20252.752.802.552.612.61-5.43%1,101,810
Dec 5, 20252.862.862.642.762.76-1.08%1,100,177
Dec 4, 20252.692.902.622.792.794.89%1,247,097
Dec 3, 20252.532.722.452.662.662.31%1,298,044
Dec 2, 20252.772.882.592.602.60-6.14%968,712
Dec 1, 20252.952.992.702.772.77-7.67%2,452,363
Nov 28, 20252.923.162.523.003.0014.07%12,728,981
Nov 26, 20252.262.662.192.632.6313.36%2,004,021
Nov 25, 20252.342.422.182.322.32-3.73%1,576,837
Nov 24, 20252.252.472.092.412.4113.68%1,930,442
Nov 21, 20251.972.151.842.122.1211.58%2,090,365
Nov 20, 20252.052.151.891.901.90-4.52%1,136,606
Nov 19, 20252.022.091.881.991.99-3.86%1,183,485
Nov 18, 20251.972.131.832.072.075.08%1,670,692
Nov 17, 20252.202.221.901.971.97-9.63%1,775,912
Nov 14, 20251.982.321.982.182.187.39%2,621,046