Above Food Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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