Skip to main content
logo
Above Food Ingredients Inc. (ABVEW)
NASDAQ: ABVEW · Real-Time Price · USD · Warrants
0.3250
+0.1595 (96.37%)
At close: Jul 17, 2025, 4:00 PM
0.3780
+0.0530 (16.31%)
After-hours: Jul 17, 2025, 6:21 PM EDT

Above Food Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20250.300.390.210.37-123.56%891,485
Jul 16, 20250.250.250.150.170.17-17.25%333,630
Jul 15, 20250.200.250.150.200.20-12.89%379,832
Jul 14, 20250.300.320.210.230.23-37.95%849,236
Jul 11, 20250.300.440.250.370.37190.42%2,048,295
Jul 10, 20250.040.150.040.130.13254.87%2,237,213
Jul 9, 20250.050.050.030.040.04-23.94%130,759
Jul 8, 20250.050.050.040.050.05-14.18%48,059
Jul 7, 20250.050.090.050.060.0610.00%82,481
Jul 3, 20250.050.050.040.050.05-1.77%4,639
Jul 2, 20250.050.050.050.050.05-1.55%72,570
Jul 1, 20250.050.050.050.050.05-0.77%3,793
Jun 30, 20250.050.050.050.050.051.96%9,437
Jun 27, 20250.050.050.050.050.05-0.97%41,510
Jun 26, 20250.050.050.050.050.05-1.15%3,315
Jun 25, 20250.050.050.050.050.052.96%732
Jun 24, 20250.050.050.050.050.051.40%186,583
Jun 23, 20250.050.050.050.050.05-0.40%563
Jun 20, 20250.050.050.050.050.05-3.65%3,869
Jun 18, 20250.090.090.050.050.05-13.17%20,969
Jun 17, 20250.050.060.050.060.0617.19%155,102
Jun 16, 20250.050.060.050.050.05-5.01%171,618
Jun 13, 20250.050.060.050.050.0510.77%3,457
Jun 12, 20250.050.050.050.050.050.08%469,978
Jun 11, 20250.050.050.050.050.057.80%34,765
Jun 10, 20250.050.050.050.050.054.16%2,837
Jun 9, 20250.040.040.040.040.04-10.54%3,626
Jun 6, 20250.050.050.040.050.0510.13%8,445
Jun 5, 20250.050.050.040.040.049.60%27,949
Jun 4, 20250.050.050.040.040.04-21.37%82,731
Jun 3, 20250.050.050.050.050.0511.84%17,102
Jun 2, 20250.050.060.050.050.05-10.94%34,222
May 30, 20250.050.050.050.050.050.39%13,550
May 29, 20250.060.060.050.050.051.80%154,529
May 28, 20250.050.060.050.050.050.20%199,848
May 27, 20250.050.060.050.050.05-0.20%59,381
May 23, 20250.060.060.040.050.05-13.92%249,641
May 22, 20250.040.060.040.060.0638.57%459,214
May 21, 20250.050.050.040.040.04-11.00%39,559
May 20, 20250.040.050.040.050.059.74%5,547
May 19, 20250.050.050.040.040.04-10,647
May 16, 20250.040.050.040.040.04-6.22%30,932
May 15, 20250.040.050.040.050.05-3.27%3,727
May 14, 20250.060.060.040.050.05-19.39%27,469
May 13, 20250.040.060.040.060.0646.63%33,886
May 12, 20250.050.050.040.040.04-11.67%24,810
May 9, 20250.050.050.050.050.056.42%509
May 8, 20250.050.050.040.040.04-12.40%8,048
May 7, 20250.050.050.040.050.05-2.58%1,506
May 6, 20250.060.060.030.050.05-16.82%18,421