Above Food Ingredients Inc. (ABVEW)
NASDAQ: ABVEW · Real-Time Price · USD · Warrants
0.5012
-0.0088 (-1.73%)
Nov 20, 2025, 4:00 PM EST - Market open
Above Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 0.68 | 0.68 | 0.50 | 0.51 | 0.51 | -13.65% | 77,766 |
| Nov 19, 2025 | 0.66 | 0.68 | 0.52 | 0.59 | 0.59 | 0.08% | 81,530 |
| Nov 18, 2025 | 0.68 | 0.70 | 0.56 | 0.59 | 0.59 | -7.80% | 22,478 |
| Nov 17, 2025 | 0.66 | 0.71 | 0.60 | 0.64 | 0.64 | -7.91% | 22,420 |
| Nov 14, 2025 | 0.52 | 0.81 | 0.51 | 0.70 | 0.70 | 8.59% | 77,801 |
| Nov 13, 2025 | 0.93 | 0.93 | 0.60 | 0.64 | 0.64 | -22.05% | 80,501 |
| Nov 12, 2025 | 0.70 | 0.95 | 0.70 | 0.82 | 0.82 | 2.74% | 41,557 |
| Nov 11, 2025 | 0.86 | 0.97 | 0.76 | 0.80 | 0.80 | -12.23% | 72,448 |
| Nov 10, 2025 | 0.88 | 0.98 | 0.76 | 0.91 | 0.91 | 6.45% | 56,548 |
| Nov 7, 2025 | 1.05 | 1.05 | 0.80 | 0.86 | 0.86 | -10.91% | 135,251 |
| Nov 6, 2025 | 1.14 | 1.14 | 0.94 | 0.96 | 0.96 | -15.80% | 109,670 |
| Nov 5, 2025 | 1.06 | 1.18 | 1.05 | 1.14 | 1.14 | 4.11% | 81,633 |
| Nov 4, 2025 | 1.00 | 1.21 | 0.96 | 1.10 | 1.10 | -0.45% | 250,697 |
| Nov 3, 2025 | 1.20 | 1.28 | 1.09 | 1.10 | 1.10 | -12.70% | 78,222 |
| Oct 31, 2025 | 1.25 | 1.39 | 1.16 | 1.26 | 1.26 | 1.61% | 366,406 |
| Oct 30, 2025 | 1.18 | 1.30 | 1.14 | 1.24 | 1.24 | -4.62% | 85,911 |
| Oct 29, 2025 | 1.45 | 1.45 | 1.15 | 1.30 | 1.30 | -9.41% | 496,904 |
| Oct 28, 2025 | 1.40 | 1.60 | 1.27 | 1.44 | 1.44 | -3.69% | 260,100 |
| 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 | 8.53% | 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 |