Above Food Ingredients Inc. (ABVEW)
NASDAQ: ABVEW · Real-Time Price · USD · Warrants
1.458
-0.032 (-2.12%)
Oct 28, 2025, 10:13 AM EDT - Market open
Above Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.26 | 1.58 | 1.26 | 1.49 | 1.49 | 28.45% | 442,251 |
| Oct 24, 2025 | 1.51 | 1.58 | 1.10 | 1.16 | 1.16 | -20.00% | 556,174 |
| Oct 23, 2025 | 1.07 | 1.45 | 1.07 | 1.45 | 1.45 | 24.46% | 328,502 |
| Oct 22, 2025 | 1.15 | 1.27 | 1.04 | 1.17 | 1.17 | -6.80% | 181,609 |
| Oct 21, 2025 | 1.20 | 1.30 | 0.97 | 1.25 | 1.25 | 4.17% | 544,057 |
| Oct 20, 2025 | 1.21 | 1.36 | 1.05 | 1.20 | 1.20 | -1.64% | 525,589 |
| Oct 17, 2025 | 1.01 | 1.22 | 0.96 | 1.22 | 1.22 | 31.42% | 251,231 |
| Oct 16, 2025 | 0.98 | 1.50 | 0.84 | 0.93 | 0.93 | -2.28% | 1,606,768 |
| Oct 15, 2025 | 0.99 | 1.00 | 0.82 | 0.95 | 0.95 | 1.09% | 235,116 |
| Oct 14, 2025 | 0.85 | 1.00 | 0.80 | 0.94 | 0.94 | -4.07% | 188,480 |
| Oct 13, 2025 | 0.75 | 0.99 | 0.66 | 0.98 | 0.98 | 50.70% | 300,778 |
| Oct 10, 2025 | 0.84 | 0.89 | 0.56 | 0.65 | 0.65 | -25.28% | 287,132 |
| Oct 9, 2025 | 0.92 | 1.01 | 0.80 | 0.87 | 0.87 | 3.57% | 205,721 |
| Oct 8, 2025 | 0.75 | 1.10 | 0.62 | 0.84 | 0.84 | 20.00% | 986,296 |
| Oct 7, 2025 | 0.75 | 0.75 | 0.58 | 0.70 | 0.70 | -5.41% | 176,649 |
| Oct 6, 2025 | 0.42 | 0.83 | 0.42 | 0.74 | 0.74 | 94.74% | 1,299,679 |
| Oct 3, 2025 | 0.30 | 0.38 | 0.30 | 0.38 | 0.38 | 12.03% | 231,207 |
| Oct 2, 2025 | 0.32 | 0.35 | 0.29 | 0.34 | 0.34 | 22.37% | 178,064 |
| Oct 1, 2025 | 0.23 | 0.29 | 0.23 | 0.28 | 0.28 | 15.50% | 44,686 |
| Sep 30, 2025 | 0.27 | 0.30 | 0.22 | 0.24 | 0.24 | -11.96% | 17,136 |
| Sep 29, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 2.95% | 57,337 |
| Sep 26, 2025 | 0.28 | 0.29 | 0.24 | 0.26 | 0.26 | -10.84% | 12,179 |
| Sep 25, 2025 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | 8.55% | 70,759 |
| Sep 24, 2025 | 0.22 | 0.29 | 0.22 | 0.27 | 0.27 | 32.69% | 216,362 |
| Sep 23, 2025 | 0.19 | 0.21 | 0.18 | 0.21 | 0.21 | 8.52% | 32,080 |
| Sep 22, 2025 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | - | 69,860 |
| Sep 19, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 8.39% | 238,737 |
| Sep 18, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -2.61% | 22,311 |
| Sep 17, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -13.04% | 41,083 |
| Sep 16, 2025 | 0.20 | 0.24 | 0.18 | 0.21 | 0.21 | 2.99% | 67,304 |
| Sep 15, 2025 | 0.20 | 0.24 | 0.19 | 0.20 | 0.20 | -2.71% | 47,572 |
| Sep 12, 2025 | 0.24 | 0.24 | 0.19 | 0.21 | 0.21 | -12.83% | 77,689 |
| Sep 11, 2025 | 0.29 | 0.29 | 0.23 | 0.24 | 0.24 | -8.88% | 56,105 |
| Sep 10, 2025 | 0.27 | 0.29 | 0.26 | 0.26 | 0.26 | -10.28% | 31,551 |
| Sep 9, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | -0.03% | 15,496 |
| Sep 8, 2025 | 0.28 | 0.32 | 0.24 | 0.29 | 0.29 | 25.54% | 142,248 |
| Sep 5, 2025 | 0.25 | 0.28 | 0.23 | 0.23 | 0.23 | -7.60% | 119,787 |
| Sep 4, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -5.70% | 49,037 |
| Sep 3, 2025 | 0.25 | 0.30 | 0.25 | 0.27 | 0.27 | 10.14% | 318,430 |
| Sep 2, 2025 | 0.19 | 0.28 | 0.19 | 0.24 | 0.24 | 20.47% | 144,237 |
| Aug 29, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 0.10% | 22,947 |
| Aug 28, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 7.49% | 48,209 |
| Aug 27, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.63% | 112,601 |
| Aug 26, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | 0.89% | 8,571 |
| Aug 25, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -1.50% | 23,584 |
| Aug 22, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -3.05% | 5,179 |
| Aug 21, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | 2.56% | 9,540 |
| Aug 20, 2025 | 0.19 | 0.23 | 0.19 | 0.20 | 0.20 | 5.35% | 128,035 |
| Aug 19, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.16% | 55,817 |
| Aug 18, 2025 | 0.19 | 0.20 | 0.16 | 0.19 | 0.19 | -0.22% | 107,082 |