Above Food Ingredients Inc. (ABVEW)

Above Food Ingredients Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.57	0.69	0.57	0.60	0.60	-0.20%	16,316
Jan 15, 2026	0.57	0.64	0.57	0.60	0.60	-	5,111
Jan 14, 2026	0.72	0.72	0.60	0.60	0.60	-1.64%	10,552
Jan 13, 2026	0.65	0.73	0.60	0.61	0.61	-16.44%	14,946
Jan 12, 2026	0.79	0.79	0.65	0.73	0.73	-7.48%	1,763
Jan 9, 2026	0.70	0.79	0.70	0.79	0.79	6.62%	23,935
Jan 8, 2026	0.80	0.84	0.65	0.74	0.74	4.40%	49,009
Jan 7, 2026	0.44	0.75	0.41	0.71	0.71	84.10%	190,796
Jan 6, 2026	0.44	0.44	0.38	0.39	0.39	-10.49%	16,738
Jan 5, 2026	0.36	0.45	0.36	0.43	0.43	-0.28%	31,334
Jan 2, 2026	0.37	0.45	0.36	0.43	0.43	23.23%	73,629
Dec 31, 2025	0.30	0.37	0.30	0.35	0.35	15.89%	57,368
Dec 30, 2025	0.31	0.36	0.30	0.30	0.30	-13.71%	63,418
Dec 29, 2025	0.35	0.37	0.30	0.35	0.35	29.58%	29,425
Dec 26, 2025	0.36	0.47	0.26	0.27	0.27	-29.11%	44,387
Dec 24, 2025	0.44	0.44	0.36	0.38	0.38	2.97%	8,322
Dec 23, 2025	0.45	0.46	0.35	0.37	0.37	-5.49%	41,911
Dec 22, 2025	0.47	0.47	0.39	0.39	0.39	-8.51%	31,835
Dec 19, 2025	0.41	0.47	0.32	0.43	0.43	39.15%	60,182
Dec 18, 2025	0.43	0.44	0.30	0.31	0.31	-30.10%	43,413
Dec 17, 2025	0.48	0.51	0.39	0.44	0.44	12.77%	35,421
Dec 16, 2025	0.41	0.43	0.36	0.39	0.39	11.46%	5,767
Dec 15, 2025	0.40	0.53	0.32	0.35	0.35	-14.61%	197,862
Dec 12, 2025	0.45	0.60	0.40	0.41	0.41	-51.70%	274,665
Dec 11, 2025	0.83	0.92	0.77	0.85	0.85	8.79%	40,975
Dec 10, 2025	0.59	0.80	0.54	0.78	0.78	52.94%	204,760
Dec 9, 2025	0.60	0.68	0.50	0.51	0.51	-23.31%	124,368
Dec 8, 2025	0.65	0.71	0.58	0.67	0.67	-8.90%	42,740
Dec 5, 2025	0.70	0.73	0.64	0.73	0.73	4.29%	31,294
Dec 4, 2025	0.74	0.74	0.66	0.70	0.70	-5.41%	10,263
Dec 3, 2025	0.75	0.79	0.66	0.74	0.74	-1.33%	55,713
Dec 2, 2025	0.72	0.83	0.72	0.75	0.75	-1.32%	11,743
Dec 1, 2025	0.92	0.95	0.67	0.76	0.76	-10.23%	64,457
Nov 28, 2025	0.74	0.97	0.70	0.85	0.85	48.50%	374,022
Nov 26, 2025	0.55	0.60	0.51	0.57	0.57	13.36%	122,040
Nov 25, 2025	0.59	0.59	0.50	0.50	0.50	-14.83%	52,809
Nov 24, 2025	0.54	0.63	0.51	0.59	0.59	13.54%	146,075
Nov 21, 2025	0.52	0.65	0.49	0.52	0.52	1.98%	114,192
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.