Above Food Ingredients Inc. (ABVE)
NASDAQ: ABVE · Real-Time Price · USD
2.760
-0.030 (-1.08%)
At close: Dec 5, 2025, 4:00 PM EST
2.810
+0.050 (1.83%)
After-hours: Dec 5, 2025, 7:58 PM EST
Above Food Ingredients Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.86 | 2.86 | 2.64 | 2.76 | 2.76 | -1.08% | 1,059,722 |
| Dec 4, 2025 | 2.69 | 2.90 | 2.62 | 2.79 | 2.79 | 4.89% | 1,240,595 |
| Dec 3, 2025 | 2.53 | 2.72 | 2.45 | 2.66 | 2.66 | 2.31% | 1,279,076 |
| Dec 2, 2025 | 2.77 | 2.88 | 2.59 | 2.60 | 2.60 | -6.14% | 940,507 |
| Dec 1, 2025 | 2.95 | 2.99 | 2.70 | 2.77 | 2.77 | -7.67% | 2,443,945 |
| Nov 28, 2025 | 2.92 | 3.16 | 2.52 | 3.00 | 3.00 | 14.07% | 12,728,981 |
| Nov 26, 2025 | 2.26 | 2.66 | 2.19 | 2.63 | 2.63 | 13.36% | 2,004,021 |
| Nov 25, 2025 | 2.34 | 2.42 | 2.18 | 2.32 | 2.32 | -3.73% | 1,576,837 |
| Nov 24, 2025 | 2.25 | 2.47 | 2.09 | 2.41 | 2.41 | 13.68% | 1,930,442 |
| Nov 21, 2025 | 1.97 | 2.15 | 1.84 | 2.12 | 2.12 | 11.58% | 2,090,365 |
| Nov 20, 2025 | 2.05 | 2.15 | 1.89 | 1.90 | 1.90 | -4.52% | 1,136,606 |
| Nov 19, 2025 | 2.02 | 2.09 | 1.88 | 1.99 | 1.99 | -3.86% | 1,183,485 |
| Nov 18, 2025 | 1.97 | 2.13 | 1.83 | 2.07 | 2.07 | 5.08% | 1,670,692 |
| Nov 17, 2025 | 2.20 | 2.22 | 1.90 | 1.97 | 1.97 | -9.63% | 1,775,912 |
| Nov 14, 2025 | 1.98 | 2.32 | 1.98 | 2.18 | 2.18 | 7.39% | 2,621,046 |
| Nov 13, 2025 | 2.58 | 2.63 | 1.94 | 2.03 | 2.03 | -23.40% | 3,251,253 |
| Nov 12, 2025 | 2.53 | 2.84 | 2.48 | 2.65 | 2.65 | 3.92% | 1,672,687 |
| Nov 11, 2025 | 2.69 | 2.86 | 2.52 | 2.55 | 2.55 | -5.20% | 1,470,766 |
| Nov 10, 2025 | 3.00 | 3.09 | 2.65 | 2.69 | 2.69 | -1.47% | 1,983,897 |
| Nov 7, 2025 | 3.32 | 3.33 | 2.65 | 2.73 | 2.73 | -20.18% | 2,629,908 |
| Nov 6, 2025 | 3.66 | 3.66 | 3.15 | 3.42 | 3.42 | -3.93% | 1,489,412 |
| Nov 5, 2025 | 3.32 | 3.65 | 3.26 | 3.56 | 3.56 | 4.71% | 1,366,649 |
| Nov 4, 2025 | 3.26 | 3.90 | 3.21 | 3.40 | 3.40 | -0.87% | 2,674,721 |
| Nov 3, 2025 | 3.81 | 3.97 | 3.35 | 3.43 | 3.43 | -4.72% | 2,200,962 |
| Oct 31, 2025 | 3.96 | 4.04 | 3.36 | 3.60 | 3.60 | -4.76% | 2,950,625 |
| Oct 30, 2025 | 4.03 | 4.25 | 3.65 | 3.78 | 3.78 | -10.43% | 1,847,623 |
| Oct 29, 2025 | 4.51 | 4.61 | 4.16 | 4.22 | 4.22 | -8.66% | 1,981,359 |
| Oct 28, 2025 | 4.70 | 5.13 | 4.54 | 4.62 | 4.62 | -1.70% | 2,048,738 |
| Oct 27, 2025 | 4.88 | 5.36 | 4.60 | 4.70 | 4.70 | 1.08% | 3,642,028 |
| Oct 24, 2025 | 5.81 | 5.86 | 4.30 | 4.65 | 4.65 | -9.00% | 6,151,899 |
| Oct 23, 2025 | 4.15 | 5.14 | 4.15 | 5.11 | 5.11 | 29.37% | 4,002,493 |
| Oct 22, 2025 | 4.23 | 4.30 | 3.71 | 3.95 | 3.95 | -10.43% | 3,734,795 |
| Oct 21, 2025 | 4.30 | 4.90 | 3.90 | 4.41 | 4.41 | -3.29% | 4,412,642 |
| Oct 20, 2025 | 4.94 | 5.01 | 4.50 | 4.56 | 4.56 | -13.64% | 3,895,503 |
| Oct 17, 2025 | 4.76 | 5.35 | 4.64 | 5.28 | 5.28 | 5.81% | 3,345,687 |
| Oct 16, 2025 | 5.40 | 6.56 | 4.72 | 4.99 | 4.99 | -1.38% | 9,780,200 |
| Oct 15, 2025 | 4.57 | 5.16 | 4.57 | 5.06 | 5.06 | 17.13% | 5,357,102 |
| Oct 14, 2025 | 4.10 | 4.55 | 3.89 | 4.32 | 4.32 | 5.88% | 3,350,278 |
| Oct 13, 2025 | 3.95 | 4.19 | 3.56 | 4.08 | 4.08 | 8.22% | 4,295,441 |
| Oct 10, 2025 | 4.76 | 4.76 | 3.32 | 3.77 | 3.77 | -20.80% | 7,479,153 |
| Oct 9, 2025 | 4.72 | 5.25 | 4.64 | 4.76 | 4.76 | 3.03% | 6,653,443 |
| Oct 8, 2025 | 3.50 | 5.95 | 3.42 | 4.62 | 4.62 | 32.38% | 38,026,390 |
| Oct 7, 2025 | 3.01 | 3.50 | 2.82 | 3.49 | 3.49 | 6.40% | 4,129,596 |
| Oct 6, 2025 | 3.16 | 3.53 | 2.95 | 3.28 | 3.28 | 11.95% | 7,110,485 |
| Oct 3, 2025 | 2.57 | 2.98 | 2.35 | 2.93 | 2.93 | 14.01% | 6,442,927 |
| Oct 2, 2025 | 2.28 | 2.64 | 2.21 | 2.57 | 2.57 | 20.09% | 7,986,514 |
| Oct 1, 2025 | 1.79 | 2.17 | 1.75 | 2.14 | 2.14 | 22.99% | 5,513,571 |
| Sep 30, 2025 | 1.71 | 1.75 | 1.56 | 1.74 | 1.74 | 8.07% | 1,827,923 |
| Sep 29, 2025 | 1.61 | 1.72 | 1.58 | 1.61 | 1.61 | -1.23% | 1,816,402 |
| Sep 26, 2025 | 1.77 | 1.77 | 1.63 | 1.63 | 1.63 | -7.39% | 1,271,839 |