Above Food Ingredients Inc. (ABVE)
NASDAQ: ABVE · Real-Time Price · USD
0.5801
-0.1300 (-18.31%)
Apr 21, 2026, 4:00 PM EDT - Market closed
Above Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 0.71 | 0.71 | 0.58 | 0.58 | - | -17.81% | 5,604,715 |
| Apr 20, 2026 | 1.00 | 1.00 | 0.63 | 0.71 | 0.71 | -28.99% | 6,070,813 |
| Apr 17, 2026 | 0.87 | 1.06 | 0.85 | 1.00 | 1.00 | 9.61% | 3,100,694 |
| Apr 16, 2026 | 0.82 | 0.91 | 0.75 | 0.91 | 0.91 | 11.86% | 2,337,250 |
| Apr 15, 2026 | 0.90 | 0.92 | 0.81 | 0.82 | 0.82 | -9.35% | 925,868 |
| Apr 14, 2026 | 0.83 | 0.90 | 0.77 | 0.90 | 0.90 | 8.58% | 1,359,134 |
| Apr 13, 2026 | 0.74 | 0.83 | 0.70 | 0.83 | 0.83 | 12.84% | 1,235,542 |
| Apr 10, 2026 | 0.82 | 0.82 | 0.72 | 0.73 | 0.73 | -6.52% | 1,474,896 |
| Apr 9, 2026 | 0.81 | 0.84 | 0.77 | 0.79 | 0.79 | -1.37% | 1,034,057 |
| Apr 8, 2026 | 0.89 | 0.90 | 0.77 | 0.80 | 0.80 | -6.86% | 1,461,103 |
| Apr 7, 2026 | 0.87 | 0.89 | 0.80 | 0.86 | 0.86 | -2.31% | 741,635 |
| Apr 6, 2026 | 0.95 | 0.98 | 0.84 | 0.88 | 0.88 | -7.87% | 967,107 |
| Apr 2, 2026 | 0.85 | 0.96 | 0.84 | 0.95 | 0.95 | 7.49% | 1,143,915 |
| Apr 1, 2026 | 1.04 | 1.07 | 0.82 | 0.88 | 0.88 | -12.49% | 3,927,132 |
| Mar 31, 2026 | 0.77 | 1.02 | 0.77 | 1.01 | 1.01 | 30.46% | 2,928,560 |
| Mar 30, 2026 | 0.78 | 0.80 | 0.71 | 0.77 | 0.77 | 1.19% | 1,470,273 |
| Mar 27, 2026 | 0.88 | 0.90 | 0.75 | 0.77 | 0.77 | -15.19% | 3,246,607 |
| Mar 26, 2026 | 0.89 | 0.99 | 0.87 | 0.90 | 0.90 | 1.55% | 1,961,659 |
| Mar 25, 2026 | 0.89 | 1.01 | 0.83 | 0.89 | 0.89 | 6.65% | 3,253,444 |
| Mar 24, 2026 | 0.90 | 0.91 | 0.80 | 0.83 | 0.83 | -5.35% | 2,177,386 |
| Mar 23, 2026 | 0.89 | 1.02 | 0.86 | 0.88 | 0.88 | 25.71% | 12,202,534 |
| Mar 20, 2026 | 1.04 | 1.08 | 0.61 | 0.70 | 0.70 | -33.33% | 6,822,762 |
| Mar 19, 2026 | 1.05 | 1.10 | 1.01 | 1.05 | 1.05 | -2.78% | 1,090,445 |
| Mar 18, 2026 | 1.08 | 1.14 | 1.04 | 1.08 | 1.08 | -0.92% | 822,389 |
| Mar 17, 2026 | 1.14 | 1.15 | 1.07 | 1.09 | 1.09 | -2.24% | 858,648 |
| Mar 16, 2026 | 1.15 | 1.17 | 1.10 | 1.12 | 1.12 | -3.88% | 993,402 |
| Mar 13, 2026 | 1.27 | 1.28 | 1.10 | 1.16 | 1.16 | -7.20% | 1,143,102 |
| Mar 12, 2026 | 1.26 | 1.33 | 1.22 | 1.25 | 1.25 | - | 1,306,709 |
| Mar 11, 2026 | 1.22 | 1.35 | 1.16 | 1.25 | 1.25 | 5.04% | 1,336,785 |
| Mar 10, 2026 | 1.12 | 1.26 | 1.12 | 1.19 | 1.19 | 6.25% | 1,073,876 |
| Mar 9, 2026 | 1.10 | 1.15 | 1.02 | 1.12 | 1.12 | 1.82% | 1,501,573 |
| Mar 6, 2026 | 1.18 | 1.20 | 1.10 | 1.10 | 1.10 | -6.78% | 1,410,761 |
| Mar 5, 2026 | 1.15 | 1.35 | 1.14 | 1.18 | 1.18 | 0.85% | 2,081,577 |
| Mar 4, 2026 | 1.23 | 1.25 | 1.15 | 1.17 | 1.17 | -4.10% | 1,096,303 |
| Mar 3, 2026 | 1.30 | 1.31 | 1.21 | 1.22 | 1.22 | -8.27% | 809,138 |
| Mar 2, 2026 | 1.23 | 1.38 | 1.21 | 1.33 | 1.33 | 6.40% | 1,241,528 |
| Feb 27, 2026 | 1.31 | 1.35 | 1.20 | 1.25 | 1.25 | -7.41% | 1,662,501 |
| Feb 26, 2026 | 1.42 | 1.46 | 1.33 | 1.35 | 1.35 | -5.59% | 1,289,180 |
| Feb 25, 2026 | 1.46 | 1.46 | 1.38 | 1.43 | 1.43 | 0.70% | 614,043 |
| Feb 24, 2026 | 1.37 | 1.42 | 1.35 | 1.42 | 1.42 | -0.70% | 892,283 |
| Feb 23, 2026 | 1.51 | 1.51 | 1.37 | 1.43 | 1.43 | -5.30% | 1,300,221 |
| Feb 20, 2026 | 1.52 | 1.55 | 1.48 | 1.51 | 1.51 | -2.58% | 1,044,466 |
| Feb 19, 2026 | 1.59 | 1.60 | 1.52 | 1.55 | 1.55 | -2.52% | 1,399,950 |
| Feb 18, 2026 | 1.63 | 1.69 | 1.58 | 1.59 | 1.59 | -2.45% | 1,925,678 |
| Feb 17, 2026 | 1.71 | 1.84 | 1.59 | 1.63 | 1.63 | 3.82% | 3,061,342 |
| Feb 13, 2026 | 1.64 | 1.64 | 1.56 | 1.57 | 1.57 | -3.68% | 1,328,799 |
| Feb 12, 2026 | 1.72 | 1.75 | 1.59 | 1.63 | 1.63 | -7.39% | 1,668,693 |
| Feb 11, 2026 | 1.79 | 1.79 | 1.60 | 1.76 | 1.76 | 0.57% | 2,096,740 |
| Feb 10, 2026 | 1.84 | 1.85 | 1.71 | 1.75 | 1.75 | -5.91% | 1,431,942 |
| Feb 9, 2026 | 1.95 | 1.97 | 1.84 | 1.86 | 1.86 | -4.62% | 1,538,660 |