Skip to main content
Above Food Ingredients Inc. (ABVE)
NASDAQ: ABVE · Real-Time Price · USD
2.760
-0.030 (-1.08%)
At close: Dec 5, 2025, 4:00 PM EST
2.810
+0.050 (1.83%)
After-hours: Dec 5, 2025, 7:58 PM EST

Above Food Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.862.862.642.762.76-1.08%1,059,722
Dec 4, 20252.692.902.622.792.794.89%1,240,595
Dec 3, 20252.532.722.452.662.662.31%1,279,076
Dec 2, 20252.772.882.592.602.60-6.14%940,507
Dec 1, 20252.952.992.702.772.77-7.67%2,443,945
Nov 28, 20252.923.162.523.003.0014.07%12,728,981
Nov 26, 20252.262.662.192.632.6313.36%2,004,021
Nov 25, 20252.342.422.182.322.32-3.73%1,576,837
Nov 24, 20252.252.472.092.412.4113.68%1,930,442
Nov 21, 20251.972.151.842.122.1211.58%2,090,365
Nov 20, 20252.052.151.891.901.90-4.52%1,136,606
Nov 19, 20252.022.091.881.991.99-3.86%1,183,485
Nov 18, 20251.972.131.832.072.075.08%1,670,692
Nov 17, 20252.202.221.901.971.97-9.63%1,775,912
Nov 14, 20251.982.321.982.182.187.39%2,621,046
Nov 13, 20252.582.631.942.032.03-23.40%3,251,253
Nov 12, 20252.532.842.482.652.653.92%1,672,687
Nov 11, 20252.692.862.522.552.55-5.20%1,470,766
Nov 10, 20253.003.092.652.692.69-1.47%1,983,897
Nov 7, 20253.323.332.652.732.73-20.18%2,629,908
Nov 6, 20253.663.663.153.423.42-3.93%1,489,412
Nov 5, 20253.323.653.263.563.564.71%1,366,649
Nov 4, 20253.263.903.213.403.40-0.87%2,674,721
Nov 3, 20253.813.973.353.433.43-4.72%2,200,962
Oct 31, 20253.964.043.363.603.60-4.76%2,950,625
Oct 30, 20254.034.253.653.783.78-10.43%1,847,623
Oct 29, 20254.514.614.164.224.22-8.66%1,981,359
Oct 28, 20254.705.134.544.624.62-1.70%2,048,738
Oct 27, 20254.885.364.604.704.701.08%3,642,028
Oct 24, 20255.815.864.304.654.65-9.00%6,151,899
Oct 23, 20254.155.144.155.115.1129.37%4,002,493
Oct 22, 20254.234.303.713.953.95-10.43%3,734,795
Oct 21, 20254.304.903.904.414.41-3.29%4,412,642
Oct 20, 20254.945.014.504.564.56-13.64%3,895,503
Oct 17, 20254.765.354.645.285.285.81%3,345,687
Oct 16, 20255.406.564.724.994.99-1.38%9,780,200
Oct 15, 20254.575.164.575.065.0617.13%5,357,102
Oct 14, 20254.104.553.894.324.325.88%3,350,278
Oct 13, 20253.954.193.564.084.088.22%4,295,441
Oct 10, 20254.764.763.323.773.77-20.80%7,479,153
Oct 9, 20254.725.254.644.764.763.03%6,653,443
Oct 8, 20253.505.953.424.624.6232.38%38,026,390
Oct 7, 20253.013.502.823.493.496.40%4,129,596
Oct 6, 20253.163.532.953.283.2811.95%7,110,485
Oct 3, 20252.572.982.352.932.9314.01%6,442,927
Oct 2, 20252.282.642.212.572.5720.09%7,986,514
Oct 1, 20251.792.171.752.142.1422.99%5,513,571
Sep 30, 20251.711.751.561.741.748.07%1,827,923
Sep 29, 20251.611.721.581.611.61-1.23%1,816,402
Sep 26, 20251.771.771.631.631.63-7.39%1,271,839
Sep 25, 20251.821.931.691.761.76-6.38%3,312,335
Sep 24, 20251.531.991.501.881.8826.17%6,796,567
Sep 23, 20251.511.521.481.491.49-2.61%1,718,130
Sep 22, 20251.571.611.501.531.53-4.97%1,749,955
Sep 19, 20251.501.611.491.611.618.05%2,395,828
Sep 18, 20251.501.551.461.491.49-1.32%1,336,775
Sep 17, 20251.581.601.511.511.51-3.82%1,237,115
Sep 16, 20251.621.661.481.571.57-3.09%2,852,111
Sep 15, 20251.631.701.611.621.62-1.22%2,156,886
Sep 12, 20251.681.691.631.641.64-1.80%1,830,763
Sep 11, 20251.661.691.611.671.67-0.60%1,565,759
Sep 10, 20251.691.701.631.681.68-0.59%1,777,690
Sep 9, 20251.661.771.661.691.691.20%2,232,844
Sep 8, 20251.691.731.641.671.671.21%2,128,242
Sep 5, 20251.841.841.641.651.65-10.33%2,580,037
Sep 4, 20252.012.071.831.841.84-2.13%3,342,724
Sep 3, 20251.931.931.871.881.88-2.59%1,295,846
Sep 2, 20251.951.961.871.931.933.76%1,124,741
Aug 29, 20251.921.971.821.861.86-4.62%1,647,470
Aug 28, 20251.881.951.851.951.954.28%1,258,053
Aug 27, 20251.871.961.821.871.87-0.53%1,247,075
Aug 26, 20252.082.081.861.881.88-7.84%1,400,205
Aug 25, 20251.892.091.892.042.047.94%2,076,378
Aug 22, 20251.851.931.841.891.890.53%910,311
Aug 21, 20251.901.971.871.881.88-4.57%894,265
Aug 20, 20251.841.991.831.971.976.49%1,310,898
Aug 19, 20251.921.921.721.851.85-1,267,202
Aug 18, 20251.811.901.781.851.851.65%1,224,602
Aug 15, 20251.952.021.821.821.82-9.90%1,256,643
Aug 14, 20252.022.301.962.022.02-0.49%3,951,132
Aug 13, 20251.882.031.782.032.0315.34%3,556,952
Aug 12, 20251.821.841.761.761.76-4.35%713,514
Aug 11, 20251.801.911.761.841.84-0.54%1,255,976
Aug 8, 20251.702.001.701.851.855.71%2,033,684
Aug 7, 20251.601.761.601.751.759.37%1,386,293
Aug 6, 20251.681.691.601.601.60-4.76%800,599
Aug 5, 20251.781.781.681.681.68-1.75%636,053
Aug 4, 20251.751.761.691.711.71-0.58%1,153,234
Aug 1, 20251.661.761.651.721.722.38%1,865,427
Jul 31, 20251.731.951.661.681.68-1.75%3,176,382
Jul 30, 20251.651.761.631.711.71-1,601,380
Jul 29, 20251.751.771.601.711.71-3.39%2,244,816
Jul 28, 20251.941.951.751.771.77-8.76%3,094,113
Jul 25, 20251.792.091.791.941.9411.49%6,036,838
Jul 24, 20252.012.071.741.741.74-14.71%3,804,472
Jul 23, 20252.262.371.972.042.04-11.30%4,718,861
Jul 22, 20252.402.702.212.302.30-4.96%7,509,770
Jul 21, 20253.003.082.242.422.42-10.37%11,956,654
Jul 18, 20253.053.582.702.702.70-20.59%16,512,656
Jul 17, 20252.583.832.323.403.40102.38%184,383,985