Above Food Ingredients Inc. Common Stock - ABVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	1.24	1.14	1.14	1.24	1.1	201,937
June 26, 2025	1.25	1.22	1.22	1.25	1.18	88,847
June 25, 2025	1.27	1.25	1.25	1.27	1.22	77,100
June 24, 2025	1.22	1.27	1.27	1.32	1.22	60,404
June 23, 2025	1.45	1.24	1.24	1.48	1.21	213,100
June 20, 2025	1.4	1.49	1.49	1.49	1.28	238,427
June 18, 2025	1.47	1.28	1.28	1.51	1.15	381,400
June 17, 2025	1.5	1.55	1.55	1.69	1.42	489,136
June 16, 2025	1.25	1.48	1.48	1.49	1.14	902,300
June 13, 2025	1.13	1.1	1.1	1.14	1.05	140,907
June 12, 2025	1.2	1.16	1.16	1.25	1.11	356,239
June 11, 2025	0.99	1.13	1.13	1.15	0.91	240,500
June 10, 2025	1.04	0.99	0.99	1.04	0.94	105,346
June 09, 2025	1.07	0.99	0.99	1.07	0.96	111,400
June 06, 2025	1.03	0.99	0.99	1.08	0.9	358,300
June 05, 2025	1.1	1.05	1.05	1.15	1.01	140,340
June 04, 2025	1.13	1.11	1.11	1.17	1.03	75,212
June 03, 2025	1.11	1.15	1.15	1.16	1.07	80,698
June 02, 2025	1.12	1.06	1.06	1.13	1.05	99,842
May 30, 2025	1.13	1.15	1.15	1.2	1.06	75,569
May 29, 2025	1.15	1.16	1.16	1.2	1.1	102,033
May 28, 2025	1.25	1.15	1.15	1.29	1.02	294,800
May 27, 2025	1.35	1.26	1.26	1.48	1.23	287,807
May 23, 2025	1.5	1.34	1.34	1.5	1.29	339,136
May 22, 2025	1.17	1.5	1.5	1.53	1.11	520,000
May 21, 2025	1.22	1.16	1.16	1.25	1.13	179,249
May 20, 2025	1.27	1.22	1.22	1.3	1.12	223,600
May 19, 2025	1.29	1.29	1.29	1.32	1.2	97,800
May 16, 2025	1.28	1.32	1.32	1.44	1.2	353,035
May 15, 2025	1.18	1.24	1.24	1.27	1.1	158,100
May 14, 2025	1.4	1.18	1.18	1.48	1.15	728,305
May 13, 2025	1.02	1.37	1.37	1.48	1.02	1.3M
May 12, 2025	0.96	1.06	1.06	1.06	0.89	666,514
May 09, 2025	0.96	0.9	0.9	1.02	0.83	490,420
May 08, 2025	1.02	0.95	0.95	1.1	0.85	1M
May 07, 2025	0.8	0.91	0.91	1.01	0.79	1.99M
May 06, 2025	1.13	0.79	0.79	1.27	0.77	6.1M
May 05, 2025	2.32	1.16	1.16	2.55	1.12	2.47M
May 02, 2025	2.45	2.22	2.22	2.9	1.8	3.58M
May 01, 2025	1.83	2.36	2.36	2.92	1.73	3.61M
April 30, 2025	1.48	1.73	1.73	1.85	1.35	5.35M
April 29, 2025	0.91	1.31	1.31	1.39	0.81	8.1M
April 28, 2025	0.7	0.9	0.9	1.02	0.68	4.92M
April 25, 2025	0.61	0.68	0.68	0.75	0.58	261,926
April 24, 2025	0.6	0.61	0.61	0.62	0.54	162,200
April 23, 2025	0.57	0.54	0.54	0.6	0.51	250,849
April 22, 2025	0.63	0.54	0.54	0.63	0.5	106,521
April 21, 2025	0.56	0.5	0.5	0.56	0.46	156,000
April 17, 2025	0.53	0.54	0.54	0.59	0.5	49,800
April 16, 2025	0.56	0.51	0.51	0.64	0.51	150,870
April 15, 2025	0.56	0.5	0.5	0.6	0.49	44,106
April 14, 2025	0.5	0.55	0.55	0.56	0.46	126,912
April 11, 2025	0.46	0.49	0.49	0.51	0.46	97,820
April 10, 2025	0.51	0.46	0.46	0.51	0.42	165,452
April 09, 2025	0.48	0.45	0.45	0.52	0.43	188,502
April 08, 2025	0.5	0.48	0.48	0.66	0.42	145,400
April 07, 2025	0.5	0.47	0.47	0.5	0.45	77,313
April 04, 2025	0.57	0.49	0.49	0.64	0.48	151,500
April 03, 2025	0.59	0.57	0.57	0.68	0.52	288,992
April 02, 2025	0.63	0.56	0.56	0.64	0.55	74,400

Above Food Ingredients Inc. Common Stock (ABVE) NASDAQ