Above Food Ingredients Inc. (ABVEW)
NASDAQ: ABVEW · Real-Time Price · USD · Warrants
0.1800
-0.0270 (-13.04%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Above Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 3.51% | 33,074 |
| Aug 14, 2025 | 0.21 | 0.23 | 0.18 | 0.18 | 0.18 | -1.64% | 93,009 |
| Aug 13, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 8.57% | 89,086 |
| Aug 12, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | -11.39% | 95,994 |
| Aug 11, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -0.16% | 68,781 |
| Aug 8, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 0.64% | 38,999 |
| Aug 7, 2025 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | 7.89% | 50,017 |
| Aug 6, 2025 | 0.18 | 0.20 | 0.16 | 0.18 | 0.18 | 0.86% | 75,501 |
| Aug 5, 2025 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -3.56% | 23,959 |
| Aug 4, 2025 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | 0.06% | 12,875 |
| Aug 1, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.70% | 58,462 |
| Jul 31, 2025 | 0.19 | 0.22 | 0.16 | 0.17 | 0.17 | 1.92% | 159,837 |
| Jul 30, 2025 | 0.18 | 0.23 | 0.16 | 0.17 | 0.17 | -1.82% | 116,108 |
| Jul 29, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.90% | 35,884 |
| Jul 28, 2025 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -2.04% | 68,523 |
| Jul 25, 2025 | 0.19 | 0.22 | 0.16 | 0.19 | 0.19 | 21.20% | 204,361 |
| Jul 24, 2025 | 0.17 | 0.19 | 0.15 | 0.15 | 0.15 | -21.13% | 282,098 |
| Jul 23, 2025 | 0.24 | 0.25 | 0.16 | 0.20 | 0.20 | -12.99% | 199,838 |
| Jul 22, 2025 | 0.26 | 0.30 | 0.22 | 0.22 | 0.22 | -12.12% | 219,365 |
| Jul 21, 2025 | 0.32 | 0.36 | 0.25 | 0.26 | 0.26 | -7.27% | 105,387 |
| Jul 18, 2025 | 0.38 | 0.38 | 0.24 | 0.28 | 0.28 | -15.38% | 190,822 |
| Jul 17, 2025 | 0.30 | 0.39 | 0.21 | 0.33 | 0.33 | 96.37% | 1,068,788 |
| Jul 16, 2025 | 0.25 | 0.25 | 0.15 | 0.17 | 0.17 | -17.25% | 333,630 |
| Jul 15, 2025 | 0.20 | 0.25 | 0.15 | 0.20 | 0.20 | -12.89% | 379,832 |
| Jul 14, 2025 | 0.30 | 0.32 | 0.21 | 0.23 | 0.23 | -37.95% | 849,236 |
| Jul 11, 2025 | 0.30 | 0.44 | 0.25 | 0.37 | 0.37 | 190.42% | 2,048,295 |
| Jul 10, 2025 | 0.04 | 0.15 | 0.04 | 0.13 | 0.13 | 254.87% | 2,237,213 |
| Jul 9, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -23.94% | 130,759 |