Above Food Ingredients Inc. (ABVE)
NASDAQ: ABVE · Real-Time Price · USD
1.080
-0.020 (-1.82%)
Mar 9, 2026, 2:16 PM EDT - Market open
Above Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.10 | 1.10 | 1.02 | 1.06 | - | -3.64% | 973,262 |
| Mar 6, 2026 | 1.18 | 1.20 | 1.10 | 1.10 | 1.10 | -6.78% | 1,410,761 |
| Mar 5, 2026 | 1.15 | 1.35 | 1.14 | 1.18 | 1.18 | 0.85% | 2,081,577 |
| Mar 4, 2026 | 1.23 | 1.25 | 1.15 | 1.17 | 1.17 | -4.10% | 1,096,303 |
| Mar 3, 2026 | 1.30 | 1.31 | 1.21 | 1.22 | 1.22 | -8.27% | 809,138 |
| Mar 2, 2026 | 1.23 | 1.38 | 1.21 | 1.33 | 1.33 | 6.40% | 1,241,528 |
| Feb 27, 2026 | 1.31 | 1.35 | 1.20 | 1.25 | 1.25 | -7.41% | 1,662,501 |
| Feb 26, 2026 | 1.42 | 1.46 | 1.33 | 1.35 | 1.35 | -5.59% | 1,289,180 |
| Feb 25, 2026 | 1.46 | 1.46 | 1.38 | 1.43 | 1.43 | 0.70% | 614,043 |
| Feb 24, 2026 | 1.37 | 1.42 | 1.35 | 1.42 | 1.42 | -0.70% | 892,283 |
| Feb 23, 2026 | 1.51 | 1.51 | 1.37 | 1.43 | 1.43 | -5.30% | 1,300,221 |
| Feb 20, 2026 | 1.52 | 1.55 | 1.48 | 1.51 | 1.51 | -2.58% | 1,044,466 |
| Feb 19, 2026 | 1.59 | 1.60 | 1.52 | 1.55 | 1.55 | -2.52% | 1,399,950 |
| Feb 18, 2026 | 1.63 | 1.69 | 1.58 | 1.59 | 1.59 | -2.45% | 1,925,678 |
| Feb 17, 2026 | 1.71 | 1.84 | 1.59 | 1.63 | 1.63 | 3.82% | 3,061,342 |
| Feb 13, 2026 | 1.64 | 1.64 | 1.56 | 1.57 | 1.57 | -3.68% | 1,328,799 |
| Feb 12, 2026 | 1.72 | 1.75 | 1.59 | 1.63 | 1.63 | -7.39% | 1,668,693 |
| Feb 11, 2026 | 1.79 | 1.79 | 1.60 | 1.76 | 1.76 | 0.57% | 2,096,740 |
| Feb 10, 2026 | 1.84 | 1.85 | 1.71 | 1.75 | 1.75 | -5.91% | 1,431,942 |
| Feb 9, 2026 | 1.95 | 1.97 | 1.84 | 1.86 | 1.86 | -4.62% | 1,538,660 |
| Feb 6, 2026 | 1.97 | 2.05 | 1.91 | 1.95 | 1.95 | -0.51% | 1,662,400 |
| Feb 5, 2026 | 1.94 | 2.06 | 1.94 | 1.96 | 1.96 | -3.45% | 1,177,175 |
| Feb 4, 2026 | 2.10 | 2.16 | 1.92 | 2.03 | 2.03 | -5.14% | 1,751,015 |
| Feb 3, 2026 | 1.83 | 2.17 | 1.69 | 2.14 | 2.14 | 17.91% | 3,179,566 |
| Feb 2, 2026 | 1.98 | 1.99 | 1.78 | 1.82 | 1.82 | -9.70% | 1,966,830 |
| Jan 30, 2026 | 1.90 | 2.09 | 1.85 | 2.01 | 2.01 | 3.08% | 1,721,758 |
| Jan 29, 2026 | 2.18 | 2.24 | 1.90 | 1.95 | 1.95 | -11.76% | 2,388,003 |
| Jan 28, 2026 | 2.54 | 2.61 | 2.17 | 2.21 | 2.21 | -15.33% | 2,512,259 |
| Jan 27, 2026 | 2.18 | 2.65 | 2.07 | 2.61 | 2.61 | 19.72% | 2,179,645 |
| Jan 26, 2026 | 2.36 | 2.42 | 2.16 | 2.18 | 2.18 | -6.84% | 1,359,626 |
| Jan 23, 2026 | 2.46 | 2.46 | 2.22 | 2.34 | 2.34 | -4.10% | 1,522,832 |
| Jan 22, 2026 | 2.12 | 2.45 | 2.12 | 2.44 | 2.44 | 16.75% | 2,800,947 |
| Jan 21, 2026 | 2.09 | 2.16 | 2.00 | 2.09 | 2.09 | 1.46% | 1,113,367 |
| Jan 20, 2026 | 2.08 | 2.28 | 2.00 | 2.06 | 2.06 | 1.98% | 1,563,560 |
| Jan 16, 2026 | 1.98 | 2.06 | 1.96 | 2.02 | 2.02 | 1.00% | 741,378 |
| Jan 15, 2026 | 2.07 | 2.11 | 1.98 | 2.00 | 2.00 | -5.21% | 710,982 |
| Jan 14, 2026 | 2.02 | 2.13 | 1.95 | 2.11 | 2.11 | 2.93% | 1,004,894 |
| Jan 13, 2026 | 2.20 | 2.20 | 2.01 | 2.05 | 2.05 | -4.65% | 1,265,564 |
| Jan 12, 2026 | 2.25 | 2.30 | 2.11 | 2.15 | 2.15 | -4.87% | 1,180,431 |
| Jan 9, 2026 | 2.35 | 2.44 | 2.20 | 2.26 | 2.26 | -3.00% | 1,177,438 |
| Jan 8, 2026 | 2.43 | 2.54 | 2.20 | 2.33 | 2.33 | -5.28% | 3,090,419 |
| Jan 7, 2026 | 1.84 | 2.50 | 1.84 | 2.46 | 2.46 | 37.43% | 6,636,222 |
| Jan 6, 2026 | 1.83 | 1.83 | 1.70 | 1.79 | 1.79 | - | 915,007 |
| Jan 5, 2026 | 1.86 | 1.95 | 1.78 | 1.79 | 1.79 | -2.19% | 1,303,551 |
| Jan 2, 2026 | 1.67 | 1.88 | 1.63 | 1.83 | 1.83 | 12.27% | 1,321,491 |
| Dec 31, 2025 | 1.60 | 1.63 | 1.56 | 1.63 | 1.63 | 1.87% | 802,894 |
| Dec 30, 2025 | 1.73 | 1.73 | 1.54 | 1.60 | 1.60 | -5.33% | 1,174,872 |
| Dec 29, 2025 | 1.73 | 1.73 | 1.65 | 1.69 | 1.69 | 0.30% | 843,068 |
| Dec 26, 2025 | 1.78 | 1.87 | 1.67 | 1.69 | 1.69 | -7.42% | 751,551 |
| Dec 24, 2025 | 1.74 | 1.84 | 1.70 | 1.82 | 1.82 | 4.60% | 520,322 |
| Dec 23, 2025 | 1.76 | 1.78 | 1.69 | 1.74 | 1.74 | -1.69% | 510,225 |
| Dec 22, 2025 | 1.75 | 1.89 | 1.72 | 1.77 | 1.77 | 4.73% | 1,097,915 |
| Dec 19, 2025 | 1.62 | 1.89 | 1.58 | 1.69 | 1.69 | 7.64% | 1,888,559 |
| Dec 18, 2025 | 1.76 | 1.81 | 1.55 | 1.57 | 1.57 | -10.80% | 1,999,367 |
| Dec 17, 2025 | 1.89 | 1.90 | 1.72 | 1.76 | 1.76 | -3.83% | 1,474,305 |
| Dec 16, 2025 | 1.80 | 1.98 | 1.75 | 1.83 | 1.83 | 4.27% | 1,355,691 |
| Dec 15, 2025 | 2.10 | 2.14 | 1.75 | 1.76 | 1.76 | -15.22% | 2,741,038 |
| Dec 12, 2025 | 2.00 | 2.38 | 1.97 | 2.07 | 2.07 | -33.01% | 7,335,527 |
| Dec 11, 2025 | 2.92 | 3.42 | 2.92 | 3.09 | 3.09 | 6.55% | 2,710,542 |
| Dec 10, 2025 | 2.55 | 3.03 | 2.55 | 2.90 | 2.90 | 12.40% | 1,434,935 |
| Dec 9, 2025 | 2.55 | 2.60 | 2.45 | 2.58 | 2.58 | -1.15% | 625,937 |
| Dec 8, 2025 | 2.75 | 2.80 | 2.55 | 2.61 | 2.61 | -5.43% | 1,101,810 |
| Dec 5, 2025 | 2.86 | 2.86 | 2.64 | 2.76 | 2.76 | -1.08% | 1,100,177 |
| Dec 4, 2025 | 2.69 | 2.90 | 2.62 | 2.79 | 2.79 | 4.89% | 1,247,097 |
| Dec 3, 2025 | 2.53 | 2.72 | 2.45 | 2.66 | 2.66 | 2.31% | 1,298,044 |
| Dec 2, 2025 | 2.77 | 2.88 | 2.59 | 2.60 | 2.60 | -6.14% | 968,712 |
| Dec 1, 2025 | 2.95 | 2.99 | 2.70 | 2.77 | 2.77 | -7.67% | 2,452,363 |
| Nov 28, 2025 | 2.92 | 3.16 | 2.52 | 3.00 | 3.00 | 14.07% | 12,728,981 |
| Nov 26, 2025 | 2.26 | 2.66 | 2.19 | 2.63 | 2.63 | 13.36% | 2,004,021 |
| Nov 25, 2025 | 2.34 | 2.42 | 2.18 | 2.32 | 2.32 | -3.73% | 1,576,837 |
| Nov 24, 2025 | 2.25 | 2.47 | 2.09 | 2.41 | 2.41 | 13.68% | 1,930,442 |
| Nov 21, 2025 | 1.97 | 2.15 | 1.84 | 2.12 | 2.12 | 11.58% | 2,090,365 |
| Nov 20, 2025 | 2.05 | 2.15 | 1.89 | 1.90 | 1.90 | -4.52% | 1,136,606 |
| Nov 19, 2025 | 2.02 | 2.09 | 1.88 | 1.99 | 1.99 | -3.86% | 1,183,485 |
| Nov 18, 2025 | 1.97 | 2.13 | 1.83 | 2.07 | 2.07 | 5.08% | 1,670,692 |
| Nov 17, 2025 | 2.20 | 2.22 | 1.90 | 1.97 | 1.97 | -9.63% | 1,775,912 |
| Nov 14, 2025 | 1.98 | 2.32 | 1.98 | 2.18 | 2.18 | 7.39% | 2,621,046 |
| Nov 13, 2025 | 2.58 | 2.63 | 1.94 | 2.03 | 2.03 | -23.40% | 3,251,253 |
| Nov 12, 2025 | 2.53 | 2.84 | 2.48 | 2.65 | 2.65 | 3.92% | 1,672,687 |
| Nov 11, 2025 | 2.69 | 2.86 | 2.52 | 2.55 | 2.55 | -5.20% | 1,470,766 |
| Nov 10, 2025 | 3.00 | 3.09 | 2.65 | 2.69 | 2.69 | -1.47% | 1,983,897 |
| Nov 7, 2025 | 3.32 | 3.33 | 2.65 | 2.73 | 2.73 | -20.18% | 2,629,908 |
| Nov 6, 2025 | 3.66 | 3.66 | 3.15 | 3.42 | 3.42 | -3.93% | 1,489,412 |
| Nov 5, 2025 | 3.32 | 3.65 | 3.26 | 3.56 | 3.56 | 4.71% | 1,366,649 |
| Nov 4, 2025 | 3.26 | 3.90 | 3.21 | 3.40 | 3.40 | -0.87% | 2,674,721 |
| Nov 3, 2025 | 3.81 | 3.97 | 3.35 | 3.43 | 3.43 | -4.72% | 2,200,962 |
| Oct 31, 2025 | 3.96 | 4.04 | 3.36 | 3.60 | 3.60 | -4.76% | 2,950,625 |
| Oct 30, 2025 | 4.03 | 4.25 | 3.65 | 3.78 | 3.78 | -10.43% | 1,847,623 |
| Oct 29, 2025 | 4.51 | 4.61 | 4.16 | 4.22 | 4.22 | -8.66% | 1,981,359 |
| Oct 28, 2025 | 4.70 | 5.13 | 4.54 | 4.62 | 4.62 | -1.70% | 2,048,738 |
| Oct 27, 2025 | 4.88 | 5.36 | 4.60 | 4.70 | 4.70 | 1.08% | 3,642,028 |
| Oct 24, 2025 | 5.81 | 5.86 | 4.30 | 4.65 | 4.65 | -9.00% | 6,151,899 |
| Oct 23, 2025 | 4.15 | 5.14 | 4.15 | 5.11 | 5.11 | 29.37% | 4,002,493 |
| Oct 22, 2025 | 4.23 | 4.30 | 3.71 | 3.95 | 3.95 | -10.43% | 3,734,795 |
| Oct 21, 2025 | 4.30 | 4.90 | 3.90 | 4.41 | 4.41 | -3.29% | 4,412,642 |
| Oct 20, 2025 | 4.94 | 5.01 | 4.50 | 4.56 | 4.56 | -13.64% | 3,895,503 |
| Oct 17, 2025 | 4.76 | 5.35 | 4.64 | 5.28 | 5.28 | 5.81% | 3,345,687 |
| Oct 16, 2025 | 5.40 | 6.56 | 4.72 | 4.99 | 4.99 | -1.38% | 9,780,200 |
| Oct 15, 2025 | 4.57 | 5.16 | 4.57 | 5.06 | 5.06 | 17.13% | 5,357,102 |
| Oct 14, 2025 | 4.10 | 4.55 | 3.89 | 4.32 | 4.32 | 5.88% | 3,350,278 |