Above Food Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.56	0.56	0.10	0.11	0.11	-80.57%	71,728,774
May 29, 2026	0.54	0.59	0.52	0.59	0.59	6.69%	1,735,660
May 28, 2026	0.50	0.60	0.46	0.55	0.55	12.24%	4,000,283
May 27, 2026	0.51	0.57	0.48	0.49	0.49	-2.00%	2,598,282
May 26, 2026	0.57	0.57	0.49	0.50	0.50	-11.82%	2,482,749
May 22, 2026	0.55	0.60	0.51	0.57	0.57	9.04%	2,866,826
May 21, 2026	0.56	0.57	0.47	0.52	0.52	-5.28%	3,147,697
May 20, 2026	0.47	0.55	0.45	0.55	0.55	19.35%	3,129,862
May 19, 2026	0.48	0.52	0.45	0.46	0.46	-2.42%	1,433,743
May 18, 2026	0.51	0.52	0.47	0.47	0.47	-8.34%	1,447,645
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
Apr 9, 2026	0.81	0.84	0.77	0.79	0.79	-1.37%	1,068,915
Apr 8, 2026	0.89	0.90	0.77	0.80	0.80	-6.86%	1,543,848
Apr 7, 2026	0.87	0.89	0.80	0.86	0.86	-2.31%	836,527
Apr 6, 2026	0.95	0.98	0.84	0.88	0.88	-7.87%	1,013,159
Apr 2, 2026	0.85	0.96	0.84	0.95	0.95	7.49%	1,173,793
Apr 1, 2026	1.04	1.07	0.82	0.88	0.88	-12.49%	4,016,120
Mar 31, 2026	0.77	1.02	0.77	1.01	1.01	30.46%	3,007,904
Mar 30, 2026	0.78	0.80	0.71	0.77	0.77	1.19%	1,542,256
Mar 27, 2026	0.88	0.90	0.75	0.77	0.77	-15.19%	3,356,158
Mar 26, 2026	0.89	0.99	0.87	0.90	0.90	1.55%	2,003,411
Mar 25, 2026	0.89	1.01	0.83	0.89	0.89	6.65%	3,332,208
Mar 24, 2026	0.90	0.91	0.80	0.83	0.83	-5.35%	2,227,476
Mar 23, 2026	0.89	1.02	0.86	0.88	0.88	25.71%	12,277,637
Mar 20, 2026	1.04	1.08	0.61	0.70	0.70	-33.33%	8,782,934