Above Food Ingredients Inc. (ABVE)
NASDAQ: ABVE · Real-Time Price · USD
1.880
-0.600 (-24.19%)
At close: Jul 15, 2025, 4:00 PM
1.630
-0.250 (-13.30%)
After-hours: Jul 15, 2025, 7:59 PM EDT
Above Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -1.57% | 77,096 |
| Jun 24, 2025 | 1.22 | 1.32 | 1.22 | 1.27 | 1.27 | 2.42% | 60,404 |
| Jun 23, 2025 | 1.45 | 1.48 | 1.21 | 1.24 | 1.24 | -16.78% | 213,072 |
| Jun 20, 2025 | 1.40 | 1.49 | 1.28 | 1.49 | 1.49 | 16.41% | 238,427 |
| Jun 18, 2025 | 1.47 | 1.51 | 1.15 | 1.28 | 1.28 | -17.42% | 381,387 |
| Jun 17, 2025 | 1.50 | 1.69 | 1.42 | 1.55 | 1.55 | 5.08% | 489,136 |
| Jun 16, 2025 | 1.25 | 1.49 | 1.14 | 1.48 | 1.48 | 34.09% | 902,265 |
| Jun 13, 2025 | 1.13 | 1.14 | 1.05 | 1.10 | 1.10 | -5.17% | 140,907 |
| Jun 12, 2025 | 1.20 | 1.25 | 1.11 | 1.16 | 1.16 | 2.65% | 356,239 |
| Jun 11, 2025 | 0.99 | 1.15 | 0.91 | 1.13 | 1.13 | 14.14% | 240,471 |
| Jun 10, 2025 | 1.04 | 1.04 | 0.94 | 0.99 | 0.99 | - | 105,346 |
| Jun 9, 2025 | 1.07 | 1.07 | 0.96 | 0.99 | 0.99 | -0.43% | 111,383 |
| Jun 6, 2025 | 1.03 | 1.08 | 0.90 | 0.99 | 0.99 | -5.30% | 358,285 |
| Jun 5, 2025 | 1.10 | 1.15 | 1.01 | 1.05 | 1.05 | -5.41% | 140,340 |
| Jun 4, 2025 | 1.13 | 1.17 | 1.03 | 1.11 | 1.11 | -3.48% | 75,212 |
| Jun 3, 2025 | 1.11 | 1.16 | 1.07 | 1.15 | 1.15 | 8.49% | 80,698 |
| Jun 2, 2025 | 1.12 | 1.13 | 1.05 | 1.06 | 1.06 | -7.83% | 99,842 |
| May 30, 2025 | 1.13 | 1.20 | 1.06 | 1.15 | 1.15 | -0.86% | 75,569 |
| May 29, 2025 | 1.15 | 1.20 | 1.10 | 1.16 | 1.16 | 0.87% | 102,033 |
| May 28, 2025 | 1.25 | 1.29 | 1.02 | 1.15 | 1.15 | -8.73% | 294,761 |
| May 27, 2025 | 1.35 | 1.48 | 1.23 | 1.26 | 1.26 | -5.97% | 287,807 |
| May 23, 2025 | 1.50 | 1.50 | 1.29 | 1.34 | 1.34 | -10.67% | 339,136 |
| May 22, 2025 | 1.17 | 1.53 | 1.11 | 1.50 | 1.50 | 29.31% | 519,975 |
| May 21, 2025 | 1.22 | 1.25 | 1.13 | 1.16 | 1.16 | -4.92% | 179,249 |
| May 20, 2025 | 1.27 | 1.30 | 1.12 | 1.22 | 1.22 | -5.43% | 223,599 |
| May 19, 2025 | 1.29 | 1.32 | 1.20 | 1.29 | 1.29 | -2.27% | 97,774 |
| May 16, 2025 | 1.28 | 1.44 | 1.20 | 1.32 | 1.32 | 6.45% | 353,035 |
| May 15, 2025 | 1.18 | 1.27 | 1.10 | 1.24 | 1.24 | 5.08% | 158,074 |
| May 14, 2025 | 1.40 | 1.48 | 1.15 | 1.18 | 1.18 | -13.87% | 728,305 |
| May 13, 2025 | 1.02 | 1.48 | 1.02 | 1.37 | 1.37 | 29.25% | 1,304,493 |
| May 12, 2025 | 0.96 | 1.06 | 0.89 | 1.06 | 1.06 | 17.79% | 666,514 |
| May 9, 2025 | 0.96 | 1.02 | 0.83 | 0.90 | 0.90 | -5.52% | 507,572 |
| May 8, 2025 | 1.02 | 1.10 | 0.85 | 0.95 | 0.95 | 5.13% | 1,002,217 |
| May 7, 2025 | 0.80 | 1.01 | 0.79 | 0.91 | 0.91 | 14.67% | 1,987,469 |
| May 6, 2025 | 1.13 | 1.27 | 0.77 | 0.79 | 0.79 | -31.89% | 6,096,891 |
| May 5, 2025 | 2.32 | 2.55 | 1.12 | 1.16 | 1.16 | -47.75% | 2,467,179 |
| May 2, 2025 | 2.45 | 2.90 | 1.80 | 2.22 | 2.22 | -5.93% | 3,608,012 |