Above Food Ingredients Inc. Common Stock (ABVE) NASDAQ

1.06

+0.1601(+17.79%)

Updated at May 12 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 01, 2025	0.59	0.57	0.57	0.68	0.54	152,100
March 31, 2025	0.65	0.59	0.59	0.69	0.56	264,749
March 28, 2025	0.74	0.58	0.58	0.74	0.54	387,703
March 27, 2025	0.68	0.69	0.69	0.7	0.61	187,365
March 26, 2025	0.68	0.68	0.68	0.68	0.55	246,248
March 25, 2025	0.58	0.63	0.63	0.67	0.53	372,831
March 24, 2025	0.47	0.62	0.62	0.62	0.44	1.85M
March 21, 2025	0.47	0.42	0.42	0.49	0.42	318,350
March 20, 2025	0.44	0.44	0.44	0.49	0.42	455,093
March 19, 2025	0.47	0.44	0.44	0.5	0.43	313,700
March 18, 2025	0.47	0.44	0.44	0.47	0.43	221,800
March 17, 2025	0.42	0.44	0.44	0.5	0.41	264,700
March 14, 2025	0.38	0.42	0.42	0.43	0.37	129,265
March 13, 2025	0.35	0.38	0.38	0.4	0.35	126,717
March 12, 2025	0.38	0.35	0.35	0.41	0.35	74,700
March 11, 2025	0.36	0.36	0.36	0.39	0.33	199,385
March 10, 2025	0.35	0.36	0.36	0.36	0.32	100,292
March 07, 2025	0.36	0.34	0.34	0.36	0.3	202,995
March 06, 2025	0.36	0.36	0.36	0.38	0.33	180,011
March 05, 2025	0.43	0.38	0.38	0.45	0.34	547,642
March 04, 2025	0.31	0.34	0.34	0.39	0.25	282,117
March 03, 2025	0.49	0.31	0.31	0.49	0.3	528,632
February 28, 2025	0.48	0.45	0.45	0.49	0.45	77,890
February 27, 2025	0.5	0.46	0.46	0.5	0.46	113,723
February 26, 2025	0.54	0.5	0.5	0.54	0.49	84,729
February 25, 2025	0.53	0.5	0.5	0.56	0.5	105,129
February 24, 2025	0.54	0.53	0.53	0.57	0.53	70,121
February 21, 2025	0.55	0.56	0.56	0.58	0.54	193,000
February 20, 2025	0.57	0.56	0.56	0.59	0.54	219,112
February 19, 2025	0.55	0.54	0.54	0.6	0.54	345,800
February 18, 2025	0.57	0.55	0.55	0.6	0.55	484,637
February 14, 2025	0.56	0.57	0.57	0.57	0.5	316,000
February 13, 2025	0.56	0.54	0.54	0.56	0.5	231,700