Above Food Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	0.06	0.10	0.06	0.10	0.10	63.67%	132,740
Jun 18, 2026	0.05	0.11	0.05	0.06	0.06	-44.45%	202,967
Jun 17, 2026	0.07	0.11	0.06	0.11	0.11	10.00%	122,456
Jun 16, 2026	0.06	0.11	0.04	0.10	0.10	11.11%	370,411
Jun 15, 2026	0.04	0.10	0.04	0.09	0.09	-9.82%	427,788
Jun 12, 2026	0.03	0.10	0.03	0.10	0.10	18.95%	138,338
Jun 11, 2026	0.06	0.10	0.04	0.08	0.08	38.91%	365,889
Jun 10, 2026	0.07	0.11	0.05	0.06	0.06	-2.74%	415,230
Jun 9, 2026	0.06	0.12	0.05	0.06	0.06	-13.75%	140,163
Jun 8, 2026	0.07	0.11	0.05	0.07	0.07	-39.50%	611,855
Jun 5, 2026	0.06	0.13	0.06	0.12	0.12	4.39%	1,340,920
Jun 4, 2026	0.02	0.11	0.02	0.11	0.11	57.24%	1,479,739
Jun 3, 2026	0.04	0.08	0.00	0.07	0.07	1.83%	1,994,286
Jun 2, 2026	0.07	0.07	0.03	0.07	0.07	-37.54%	7,397,587
Jun 1, 2026	0.56	0.56	0.10	0.11	0.11	-80.57%	76,023,987
May 29, 2026	0.54	0.59	0.52	0.59	0.59	6.69%	1,797,925
May 28, 2026	0.50	0.60	0.46	0.55	0.55	12.24%	4,044,724
May 27, 2026	0.51	0.57	0.48	0.49	0.49	-2.00%	2,648,142
May 26, 2026	0.57	0.57	0.49	0.50	0.50	-11.82%	2,573,864
May 22, 2026	0.55	0.60	0.51	0.57	0.57	9.04%	2,883,390
May 21, 2026	0.56	0.57	0.47	0.52	0.52	-5.28%	3,155,696
May 20, 2026	0.47	0.55	0.45	0.55	0.55	19.35%	3,146,220
May 19, 2026	0.48	0.52	0.45	0.46	0.46	-2.42%	1,450,749
May 18, 2026	0.51	0.52	0.47	0.47	0.47	-8.34%	1,471,368
May 15, 2026	0.51	0.52	0.48	0.51	0.51	-0.91%	1,024,809
May 14, 2026	0.53	0.58	0.51	0.52	0.52	1.21%	2,390,270
May 13, 2026	0.53	0.55	0.49	0.51	0.51	-4.65%	1,852,474
May 12, 2026	0.58	0.60	0.52	0.54	0.54	-9.31%	2,007,601
May 11, 2026	0.61	0.64	0.58	0.59	0.59	-5.87%	2,167,728
May 8, 2026	0.66	0.67	0.56	0.63	0.63	-5.65%	2,483,074
May 7, 2026	0.69	0.69	0.61	0.67	0.67	-0.19%	2,349,933
May 6, 2026	0.78	0.81	0.65	0.67	0.67	-10.98%	3,618,183
May 5, 2026	0.73	0.86	0.68	0.75	0.75	5.56%	6,641,175
May 4, 2026	0.54	0.84	0.54	0.71	0.71	33.29%	45,203,295
May 1, 2026	0.54	0.58	0.53	0.53	0.53	-2.47%	796,221
Apr 30, 2026	0.53	0.59	0.48	0.55	0.55	2.09%	1,880,752
Apr 29, 2026	0.48	0.63	0.41	0.54	0.54	13.16%	3,456,194
Apr 28, 2026	0.49	0.50	0.44	0.47	0.47	-2.41%	1,698,425
Apr 27, 2026	0.56	0.58	0.48	0.49	0.49	-12.99%	2,022,144
Apr 24, 2026	0.62	0.67	0.54	0.56	0.56	-10.97%	2,122,801
Apr 23, 2026	0.58	0.65	0.58	0.63	0.63	5.56%	1,695,125
Apr 22, 2026	0.58	0.62	0.53	0.59	0.59	2.40%	2,906,851
Apr 21, 2026	0.71	0.71	0.58	0.58	0.58	-18.31%	6,066,292
Apr 20, 2026	1.00	1.00	0.63	0.71	0.71	-28.99%	6,726,554
Apr 17, 2026	0.87	1.06	0.85	1.00	1.00	9.61%	3,164,825
Apr 16, 2026	0.82	0.91	0.75	0.91	0.91	11.86%	2,358,059
Apr 15, 2026	0.90	0.92	0.81	0.82	0.82	-9.35%	954,670
Apr 14, 2026	0.83	0.90	0.77	0.90	0.90	8.58%	1,391,340
Apr 13, 2026	0.74	0.83	0.70	0.83	0.83	12.84%	1,251,442
Apr 10, 2026	0.82	0.82	0.72	0.73	0.73	-6.52%	1,511,097