Above Food Ingredients Inc. Common Stock (ABVE) Historical Stock Data

2.07 ↓1.02 (-33.01%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ABVE is down -0.64% a day on average. There have been 15 days where Above Food Ingredients Inc. Common Stock closed green and 15 days where ABVE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	1.99	2.07	↑$0.08 (4.28%)	1.97	2.38	7.26M
2025-12-11	2.92	3.09	↑$0.17 (5.82%)	2.92	3.42	2.68M
2025-12-10	2.58	2.90	↑$0.32 (12.40%)	2.56	3.03	1.41M
2025-12-09	2.55	2.58	↑$0.03 (1.18%)	2.45	2.59	610.99K
2025-12-08	2.75	2.61	↓$0.14 (-5.09%)	2.55	2.80	1.07M
2025-12-05	2.86	2.76	↓$0.10 (-3.50%)	2.64	2.86	1.08M
2025-12-04	2.66	2.79	↑$0.13 (4.89%)	2.62	2.90	1.23M
2025-12-03	2.53	2.66	↑$0.13 (5.14%)	2.45	2.72	1.28M
2025-12-02	2.77	2.60	↓$0.17 (-6.14%)	2.59	2.88	0.92M
2025-12-01	2.95	2.77	↓$0.18 (-6.10%)	2.70	2.99	2.39M
2025-11-28	2.92	3.00	↑$0.08 (2.74%)	2.52	3.16	12.56M
2025-11-26	2.26	2.63	↑$0.37 (16.37%)	2.19	2.66	1.94M
2025-11-25	2.39	2.32	↓$0.07 (-2.93%)	2.18	2.42	1.58M
2025-11-24	2.19	2.41	↑$0.22 (10.05%)	2.09	2.47	1.88M
2025-11-21	1.97	2.12	↑$0.15 (7.61%)	1.84	2.15	2.05M
2025-11-20	2.05	1.90	↓$0.15 (-7.32%)	1.89	2.13	1.11M
2025-11-19	2.02	1.99	↓$0.03 (-1.49%)	1.88	2.09	1.17M
2025-11-18	1.97	2.07	↑$0.10 (5.08%)	1.83	2.13	1.63M
2025-11-17	2.20	1.97	↓$0.23 (-10.45%)	1.90	2.22	1.73M
2025-11-14	1.98	2.18	↑$0.20 (10.10%)	1.98	2.32	2.59M
2025-11-13	2.58	2.03	↓$0.55 (-21.32%)	1.94	2.61	3.22M
2025-11-12	2.53	2.65	↑$0.12 (4.74%)	2.48	2.84	1.61M
2025-11-11	2.67	2.55	↓$0.12 (-4.49%)	2.52	2.86	1.44M
2025-11-10	3.00	2.69	↓$0.31 (-10.33%)	2.65	3.09	1.86M
2025-11-07	3.32	2.73	↓$0.59 (-17.77%)	2.66	3.32	2.54M
2025-11-06	3.62	3.42	↓$0.20 (-5.52%)	3.15	3.64	1.47M
2025-11-05	3.32	3.56	↑$0.24 (7.23%)	3.26	3.65	1.34M
2025-11-04	3.25	3.40	↑$0.15 (4.62%)	3.21	3.90	2.59M
2025-11-03	3.81	3.43	↓$0.38 (-9.97%)	3.36	3.97	2.17M
2025-10-31	3.96	3.60	↓$0.36 (-9.09%)	3.36	4.04	2.90M