Above Food Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	0.58	0.60	0.52	0.55	-	-8.09%	912,902
May 11, 2026	0.61	0.64	0.58	0.59	0.59	-5.87%	2,106,477
May 8, 2026	0.66	0.67	0.56	0.63	0.63	-5.65%	2,469,551
May 7, 2026	0.69	0.69	0.61	0.67	0.67	-0.19%	2,316,506
May 6, 2026	0.78	0.81	0.65	0.67	0.67	-10.98%	3,570,870
May 5, 2026	0.73	0.86	0.68	0.75	0.75	5.56%	6,587,596
May 4, 2026	0.54	0.84	0.54	0.71	0.71	33.29%	44,986,634
May 1, 2026	0.54	0.58	0.53	0.53	0.53	-2.47%	729,472
Apr 30, 2026	0.53	0.59	0.48	0.55	0.55	2.09%	1,866,721
Apr 29, 2026	0.48	0.63	0.41	0.54	0.54	13.16%	3,396,256
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
Mar 19, 2026	1.05	1.10	1.01	1.05	1.05	-2.78%	1,129,174
Mar 18, 2026	1.08	1.14	1.04	1.08	1.08	-0.92%	838,288
Mar 17, 2026	1.14	1.15	1.07	1.09	1.09	-2.24%	883,307
Mar 16, 2026	1.15	1.17	1.10	1.12	1.12	-3.88%	1,006,931
Mar 13, 2026	1.27	1.28	1.10	1.16	1.16	-7.20%	1,153,089
Mar 12, 2026	1.26	1.33	1.22	1.25	1.25	-	1,319,185
Mar 11, 2026	1.22	1.35	1.16	1.25	1.25	5.04%	1,360,700
Mar 10, 2026	1.12	1.26	1.12	1.19	1.19	6.25%	1,117,814
Mar 9, 2026	1.10	1.15	1.02	1.12	1.12	1.82%	1,512,832
Mar 6, 2026	1.18	1.20	1.10	1.10	1.10	-6.78%	1,446,213
Mar 5, 2026	1.15	1.35	1.14	1.18	1.18	0.85%	2,106,719
Mar 4, 2026	1.23	1.25	1.15	1.17	1.17	-4.10%	1,128,390
Mar 3, 2026	1.30	1.31	1.21	1.22	1.22	-8.27%	820,242