Skip to main content
Above Food Ingredients Inc. (ABVE)
NASDAQ: ABVE · Real-Time Price · USD
0.474
-0.012 (-2.41%)
At close: Apr 28, 2026, 4:00 PM EDT
0.479
+0.005 (1.14%)
After-hours: Apr 28, 2026, 7:58 PM EDT

Above Food Ingredients Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.490.500.440.470.47-2.41%1,678,923
Apr 27, 20260.560.580.480.490.49-12.99%2,022,144
Apr 24, 20260.620.670.540.560.56-10.97%2,122,801
Apr 23, 20260.580.650.580.630.635.56%1,695,125
Apr 22, 20260.580.620.530.590.592.40%2,906,851
Apr 21, 20260.710.710.580.580.58-18.31%6,066,292
Apr 20, 20261.001.000.630.710.71-28.99%6,726,554
Apr 17, 20260.871.060.851.001.009.61%3,164,825
Apr 16, 20260.820.910.750.910.9111.86%2,358,059
Apr 15, 20260.900.920.810.820.82-9.35%954,670
Apr 14, 20260.830.900.770.900.908.58%1,391,340
Apr 13, 20260.740.830.700.830.8312.84%1,251,442
Apr 10, 20260.820.820.720.730.73-6.52%1,511,097
Apr 9, 20260.810.840.770.790.79-1.37%1,068,915
Apr 8, 20260.890.900.770.800.80-6.86%1,543,848
Apr 7, 20260.870.890.800.860.86-2.31%836,527
Apr 6, 20260.950.980.840.880.88-7.87%1,013,159
Apr 2, 20260.850.960.840.950.957.49%1,173,793
Apr 1, 20261.041.070.820.880.88-12.49%4,016,120
Mar 31, 20260.771.020.771.011.0130.46%3,007,904
Mar 30, 20260.780.800.710.770.771.19%1,542,256
Mar 27, 20260.880.900.750.770.77-15.19%3,356,158
Mar 26, 20260.890.990.870.900.901.55%2,003,411
Mar 25, 20260.891.010.830.890.896.65%3,332,208
Mar 24, 20260.900.910.800.830.83-5.35%2,227,476
Mar 23, 20260.891.020.860.880.8825.71%12,277,637
Mar 20, 20261.041.080.610.700.70-33.33%8,782,934
Mar 19, 20261.051.101.011.051.05-2.78%1,129,174
Mar 18, 20261.081.141.041.081.08-0.92%838,288
Mar 17, 20261.141.151.071.091.09-2.24%883,307
Mar 16, 20261.151.171.101.121.12-3.88%1,006,931
Mar 13, 20261.271.281.101.161.16-7.20%1,153,089
Mar 12, 20261.261.331.221.251.25-1,319,185
Mar 11, 20261.221.351.161.251.255.04%1,360,700
Mar 10, 20261.121.261.121.191.196.25%1,117,814
Mar 9, 20261.101.151.021.121.121.82%1,512,832
Mar 6, 20261.181.201.101.101.10-6.78%1,446,213
Mar 5, 20261.151.351.141.181.180.85%2,106,719
Mar 4, 20261.231.251.151.171.17-4.10%1,128,390
Mar 3, 20261.301.311.211.221.22-8.27%820,242
Mar 2, 20261.231.381.211.331.336.40%1,285,135
Feb 27, 20261.311.351.201.251.25-7.41%1,707,112
Feb 26, 20261.421.461.331.351.35-5.59%1,330,022
Feb 25, 20261.461.461.381.431.430.70%650,185
Feb 24, 20261.371.421.351.421.42-0.70%958,863
Feb 23, 20261.511.511.371.431.43-5.30%1,300,221
Feb 20, 20261.521.551.481.511.51-2.58%1,044,466
Feb 19, 20261.591.601.521.551.55-2.52%1,399,950
Feb 18, 20261.631.691.581.591.59-2.45%1,925,678
Feb 17, 20261.711.841.591.631.633.82%3,061,342
Feb 13, 20261.641.641.561.571.57-3.68%1,328,799
Feb 12, 20261.721.751.591.631.63-7.39%1,668,693
Feb 11, 20261.791.791.601.761.760.57%2,096,740
Feb 10, 20261.841.851.711.751.75-5.91%1,431,942
Feb 9, 20261.951.971.841.861.86-4.62%1,538,660
Feb 6, 20261.972.051.911.951.95-0.51%1,662,400
Feb 5, 20261.942.061.941.961.96-3.45%1,177,175
Feb 4, 20262.102.161.922.032.03-5.14%1,751,015
Feb 3, 20261.832.171.692.142.1417.91%3,179,566
Feb 2, 20261.981.991.781.821.82-9.70%1,966,830
Jan 30, 20261.902.091.852.012.013.08%1,721,758
Jan 29, 20262.182.241.901.951.95-11.76%2,388,003
Jan 28, 20262.542.612.172.212.21-15.33%2,512,259
Jan 27, 20262.182.652.072.612.6119.72%2,179,645
Jan 26, 20262.362.422.162.182.18-6.84%1,359,626
Jan 23, 20262.462.462.222.342.34-4.10%1,522,832
Jan 22, 20262.122.452.122.442.4416.75%2,800,947
Jan 21, 20262.092.162.002.092.091.46%1,113,367
Jan 20, 20262.082.282.002.062.061.98%1,563,560
Jan 16, 20261.982.061.962.022.021.00%741,378
Jan 15, 20262.072.111.982.002.00-5.21%710,982
Jan 14, 20262.022.131.952.112.112.93%1,004,894
Jan 13, 20262.202.202.012.052.05-4.65%1,265,564
Jan 12, 20262.252.302.112.152.15-4.87%1,180,431
Jan 9, 20262.352.442.202.262.26-3.00%1,177,438
Jan 8, 20262.432.542.202.332.33-5.28%3,090,419
Jan 7, 20261.842.501.842.462.4637.43%6,636,222
Jan 6, 20261.831.831.701.791.79-915,007
Jan 5, 20261.861.951.781.791.79-2.19%1,303,551
Jan 2, 20261.671.881.631.831.8312.27%1,321,491
Dec 31, 20251.601.631.561.631.631.87%802,894
Dec 30, 20251.731.731.541.601.60-5.33%1,174,872
Dec 29, 20251.731.731.651.691.690.30%843,068
Dec 26, 20251.781.871.671.691.69-7.42%751,551
Dec 24, 20251.741.841.701.821.824.60%520,322
Dec 23, 20251.761.781.691.741.74-1.69%510,225
Dec 22, 20251.751.891.721.771.774.73%1,097,915
Dec 19, 20251.621.891.581.691.697.64%1,888,559
Dec 18, 20251.761.811.551.571.57-10.80%1,999,367
Dec 17, 20251.891.901.721.761.76-3.83%1,474,305
Dec 16, 20251.801.981.751.831.834.27%1,355,691
Dec 15, 20252.102.141.751.761.76-15.22%2,741,038
Dec 12, 20252.002.381.972.072.07-33.01%7,335,527
Dec 11, 20252.923.422.923.093.096.55%2,710,542
Dec 10, 20252.553.032.552.902.9012.40%1,434,935
Dec 9, 20252.552.602.452.582.58-1.15%625,937
Dec 8, 20252.752.802.552.612.61-5.43%1,101,810
Dec 5, 20252.862.862.642.762.76-1.08%1,100,177
Dec 4, 20252.692.902.622.792.794.89%1,247,097
Dec 3, 20252.532.722.452.662.662.31%1,298,044