Above Food Ingredients Inc. (ABVEW)
NASDAQ: ABVEW · Real-Time Price · USD · Warrants
0.3901
+0.0401 (11.46%)
Dec 16, 2025, 4:00 PM EST - Market closed
Above Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |