Above Food Ingredients Inc. (ABVE)
NASDAQ: ABVE · Real-Time Price · USD
1.150
-0.010 (-0.86%)
At close: May 30, 2025, 4:00 PM
1.100
-0.050 (-4.36%)
After-hours: May 30, 2025, 7:05 PM EDT
Above Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 1.83 | 2.92 | 1.73 | 2.36 | 2.36 | 36.42% | 3,606,220 |
| Apr 30, 2025 | 1.48 | 1.85 | 1.35 | 1.73 | 1.73 | 32.06% | 5,353,704 |
| Apr 29, 2025 | 0.91 | 1.39 | 0.81 | 1.31 | 1.31 | 45.85% | 8,101,737 |
| Apr 28, 2025 | 0.70 | 1.02 | 0.68 | 0.90 | 0.90 | 32.09% | 4,916,515 |
| Apr 25, 2025 | 0.61 | 0.75 | 0.58 | 0.68 | 0.68 | 11.22% | 261,926 |
| Apr 24, 2025 | 0.60 | 0.62 | 0.54 | 0.61 | 0.61 | 12.58% | 162,180 |
| Apr 23, 2025 | 0.57 | 0.60 | 0.51 | 0.54 | 0.54 | 0.95% | 250,849 |
| Apr 22, 2025 | 0.63 | 0.63 | 0.50 | 0.54 | 0.54 | 6.66% | 106,521 |
| Apr 21, 2025 | 0.56 | 0.56 | 0.46 | 0.50 | 0.50 | -6.07% | 155,997 |
| Apr 17, 2025 | 0.53 | 0.59 | 0.50 | 0.54 | 0.54 | 5.27% | 49,771 |
| Apr 16, 2025 | 0.56 | 0.64 | 0.51 | 0.51 | 0.51 | 1.04% | 150,870 |
| Apr 15, 2025 | 0.56 | 0.60 | 0.49 | 0.50 | 0.50 | -8.24% | 41,917 |
| Apr 14, 2025 | 0.50 | 0.56 | 0.46 | 0.55 | 0.55 | 13.44% | 126,912 |
| Apr 11, 2025 | 0.46 | 0.51 | 0.46 | 0.49 | 0.49 | 6.13% | 97,752 |
| Apr 10, 2025 | 0.51 | 0.51 | 0.42 | 0.46 | 0.46 | 0.84% | 165,452 |
| Apr 9, 2025 | 0.48 | 0.52 | 0.43 | 0.45 | 0.45 | -5.37% | 188,502 |
| Apr 8, 2025 | 0.50 | 0.66 | 0.42 | 0.48 | 0.48 | 2.96% | 145,358 |
| Apr 7, 2025 | 0.50 | 0.50 | 0.45 | 0.47 | 0.47 | -5.23% | 77,313 |
| Apr 4, 2025 | 0.57 | 0.64 | 0.48 | 0.49 | 0.49 | -13.44% | 151,489 |
| Apr 3, 2025 | 0.59 | 0.68 | 0.52 | 0.57 | 0.57 | 1.12% | 289,046 |
| Apr 2, 2025 | 0.63 | 0.64 | 0.55 | 0.56 | 0.56 | -1.25% | 74,383 |
| Apr 1, 2025 | 0.59 | 0.68 | 0.54 | 0.57 | 0.57 | -4.39% | 152,057 |
| Mar 31, 2025 | 0.65 | 0.69 | 0.56 | 0.59 | 0.59 | 1.68% | 264,749 |
| Mar 28, 2025 | 0.74 | 0.74 | 0.54 | 0.58 | 0.58 | -15.31% | 390,025 |
| Mar 27, 2025 | 0.68 | 0.70 | 0.61 | 0.69 | 0.69 | 1.42% | 187,365 |
| Mar 26, 2025 | 0.68 | 0.68 | 0.55 | 0.68 | 0.68 | 7.92% | 246,612 |
| Mar 25, 2025 | 0.58 | 0.67 | 0.53 | 0.63 | 0.63 | 1.65% | 372,831 |
| Mar 24, 2025 | 0.47 | 0.62 | 0.44 | 0.62 | 0.62 | 47.56% | 1,845,707 |
| Mar 21, 2025 | 0.47 | 0.49 | 0.42 | 0.42 | 0.42 | -4.74% | 318,350 |
| Mar 20, 2025 | 0.44 | 0.49 | 0.42 | 0.44 | 0.44 | 0.71% | 454,828 |