Above Food Ingredients Inc. - Common Stock (ABVE)
1.6500
-0.1900 (-10.33%)
NASDAQ · Last Trade: Sep 6th, 11:24 AM EDT
Historical Prices For Above Food Ingredients Inc. - Common Stock (ABVE)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/05/2025 | 1.84 | 1.83 | 1.64 | 1.65 | 2,575,206 | 1.65 |
| 9/04/2025 | 2.01 | 2.07 | 1.83 | 1.84 | 3,332,108 | 1.84 |
| 9/03/2025 | 1.93 | 1.93 | 1.87 | 1.88 | 1,288,624 | 1.88 |
| 9/02/2025 | 1.95 | 1.96 | 1.87 | 1.93 | 1,119,031 | 1.93 |
| 8/29/2025 | 1.92 | 1.97 | 1.82 | 1.86 | 1,647,470 | 1.86 |
| 8/28/2025 | 1.88 | 1.95 | 1.85 | 1.95 | 1,224,405 | 1.95 |
| 8/27/2025 | 1.87 | 1.96 | 1.82 | 1.87 | 1,240,650 | 1.87 |
| 8/26/2025 | 2.08 | 2.08 | 1.86 | 1.88 | 1,395,010 | 1.88 |
| 8/25/2025 | 1.89 | 2.09 | 1.89 | 2.04 | 2,058,311 | 2.04 |
| 8/22/2025 | 1.85 | 1.93 | 1.84 | 1.89 | 910,311 | 1.89 |
| 8/21/2025 | 1.90 | 1.97 | 1.87 | 1.88 | 891,615 | 1.88 |
| 8/20/2025 | 1.84 | 1.99 | 1.83 | 1.97 | 1,302,600 | 1.97 |
| 8/19/2025 | 1.92 | 1.92 | 1.72 | 1.85 | 1,263,468 | 1.85 |
| 8/18/2025 | 1.81 | 1.90 | 1.78 | 1.85 | 1,213,155 | 1.85 |
| 8/15/2025 | 1.95 | 2.02 | 1.82 | 1.82 | 1,256,643 | 1.82 |
| 8/14/2025 | 2.02 | 2.30 | 1.96 | 2.02 | 3,939,005 | 2.02 |
| 8/13/2025 | 1.88 | 2.03 | 1.78 | 2.03 | 3,542,741 | 2.03 |
| 8/12/2025 | 1.82 | 1.84 | 1.76 | 1.76 | 700,719 | 1.76 |
| 8/11/2025 | 1.80 | 1.91 | 1.76 | 1.84 | 1,252,117 | 1.84 |
| 8/08/2025 | 1.70 | 2.00 | 1.70 | 1.85 | 2,033,684 | 1.85 |
| 8/07/2025 | 1.60 | 1.76 | 1.60 | 1.75 | 1,378,312 | 1.75 |
| 8/06/2025 | 1.68 | 1.69 | 1.60 | 1.60 | 799,573 | 1.60 |
| 8/05/2025 | 1.78 | 1.78 | 1.68 | 1.68 | 628,228 | 1.68 |
| 8/04/2025 | 1.75 | 1.76 | 1.69 | 1.71 | 1,145,627 | 1.71 |
| 8/01/2025 | 1.66 | 1.76 | 1.65 | 1.72 | 1,865,427 | 1.72 |
| 7/31/2025 | 1.73 | 1.95 | 1.66 | 1.68 | 3,137,006 | 1.68 |
| 7/30/2025 | 1.64 | 1.76 | 1.63 | 1.71 | 1,592,723 | 1.71 |
| 7/29/2025 | 1.75 | 1.77 | 1.60 | 1.71 | 2,222,850 | 1.71 |
| 7/28/2025 | 1.94 | 1.95 | 1.75 | 1.77 | 3,081,535 | 1.77 |
| 7/25/2025 | 1.79 | 2.08 | 1.79 | 1.94 | 6,036,853 | 1.94 |
| 7/24/2025 | 2.01 | 2.07 | 1.74 | 1.74 | 3,755,408 | 1.74 |
| 7/23/2025 | 2.26 | 2.37 | 1.97 | 2.04 | 4,684,026 | 2.04 |
| 7/22/2025 | 2.40 | 2.70 | 2.21 | 2.30 | 7,481,359 | 2.30 |
| 7/21/2025 | 3.00 | 3.08 | 2.24 | 2.42 | 11,876,871 | 2.42 |
| 7/18/2025 | 3.05 | 3.58 | 2.70 | 2.70 | 16,512,700 | 2.70 |
| 7/17/2025 | 2.58 | 3.83 | 2.32 | 3.40 | 184,162,566 | 3.40 |
| 7/16/2025 | 2.13 | 2.13 | 1.63 | 1.68 | 19,905,444 | 1.68 |
| 7/15/2025 | 2.19 | 2.30 | 1.60 | 1.88 | 14,840,466 | 1.88 |
| 7/14/2025 | 2.87 | 2.90 | 1.92 | 2.48 | 28,998,211 | 2.48 |
| 7/11/2025 | 3.50 | 4.40 | 2.68 | 3.63 | 287,354,493 | 3.63 |
| 7/10/2025 | 0.41 | 2.12 | 0.39 | 1.55 | 442,300,334 | 1.55 |
| 7/09/2025 | 0.45 | 0.45 | 0.32 | 0.36 | 2,871,511 | 0.36 |
| 7/08/2025 | 0.62 | 0.66 | 0.40 | 0.44 | 4,566,636 | 0.44 |
| 7/07/2025 | 1.33 | 1.38 | 0.65 | 0.68 | 10,638,322 | 0.68 |
| 7/03/2025 | 0.85 | 0.85 | 0.74 | 0.74 | 538,017 | 0.74 |
| 7/02/2025 | 0.97 | 0.99 | 0.80 | 0.84 | 488,281 | 0.84 |
| 7/01/2025 | 1.11 | 1.11 | 0.94 | 0.99 | 273,806 | 0.99 |
| 6/30/2025 | 1.15 | 1.15 | 1.07 | 1.12 | 153,265 | 1.12 |
| 6/27/2025 | 1.24 | 1.24 | 1.10 | 1.14 | 201,861 | 1.14 |
| 6/26/2025 | 1.25 | 1.25 | 1.18 | 1.22 | 88,847 | 1.22 |
| 6/25/2025 | 1.27 | 1.27 | 1.22 | 1.25 | 77,096 | 1.25 |
| 6/24/2025 | 1.22 | 1.32 | 1.22 | 1.27 | 60,224 | 1.27 |
| 6/23/2025 | 1.45 | 1.48 | 1.21 | 1.24 | 210,154 | 1.24 |
| 6/20/2025 | 1.40 | 1.49 | 1.28 | 1.49 | 238,427 | 1.49 |
| 6/18/2025 | 1.47 | 1.50 | 1.15 | 1.28 | 381,387 | 1.28 |
| 6/17/2025 | 1.50 | 1.69 | 1.42 | 1.55 | 488,822 | 1.55 |
| 6/16/2025 | 1.25 | 1.49 | 1.14 | 1.48 | 901,458 | 1.48 |
| 6/13/2025 | 1.13 | 1.14 | 1.05 | 1.10 | 140,907 | 1.10 |
| 6/12/2025 | 1.20 | 1.25 | 1.11 | 1.16 | 354,934 | 1.16 |
| 6/11/2025 | 0.99 | 1.15 | 0.91 | 1.13 | 225,071 | 1.13 |
| 6/10/2025 | 1.04 | 1.04 | 0.94 | 0.99 | 105,346 | 0.99 |
| 6/09/2025 | 1.07 | 1.07 | 0.96 | 0.99 | 111,283 | 0.99 |
| 6/06/2025 | 1.03 | 1.08 | 0.90 | 0.99 | 358,285 | 0.99 |