5 DAY PERFORMANCE
+21.35%
1 MONTH PERFORMANCE
-15.05%
3 MONTH PERFORMANCE
-9.57%
6 MONTH PERFORMANCE
-94.41%
Above Food Ingredients Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.58 | $0.52 (-9.57%) | $0.58 | $0.50 | 70,827 | $4.28 M |
| 12/19/2024 | $0.49 | $0.52 (5.22%) | $0.54 | $0.46 | 100,498 | $4.28 M |
| 12/18/2024 | $0.45 | $0.51 (13.78%) | $0.61 | $0.44 | 299,500 | $4.22 M |
| 12/17/2024 | $0.41 | $0.44 (7.84%) | $0.46 | $0.40 | 107,128 | $3.61 M |
| 12/16/2024 | $0.45 | $0.43 (-4.78%) | $0.46 | $0.41 | 76,336 | $3.53 M |
| 12/13/2024 | $0.48 | $0.45 (-6.66%) | $0.49 | $0.44 | 94,600 | $3.71 M |
| 12/12/2024 | $0.51 | $0.49 (-4.27%) | $0.53 | $0.48 | 109,307 | $4.02 M |
| 12/11/2024 | $0.53 | $0.50 (-5.8%) | $0.55 | $0.50 | 91,849 | $4.12 M |
| 12/10/2024 | $0.56 | $0.53 (-5.14%) | $0.56 | $0.53 | 103,506 | $4.38 M |
| 12/09/2024 | $0.61 | $0.56 (-7.35%) | $0.62 | $0.55 | 118,479 | $4.62 M |
| 12/06/2024 | $0.58 | $0.60 (2.9%) | $0.68 | $0.57 | 83,089 | $4.94 M |
| 12/05/2024 | $0.62 | $0.59 (-5.9%) | $0.62 | $0.54 | 230,900 | $4.82 M |
| 12/04/2024 | $0.62 | $0.63 (1.43%) | $0.64 | $0.58 | 80,900 | $5.19 M |
| 12/03/2024 | $0.62 | $0.63 (1.29%) | $0.63 | $0.57 | 189,000 | $5.17 M |
| 12/02/2024 | $0.65 | $0.63 (-3.21%) | $0.70 | $0.60 | 296,549 | $5.19 M |
| 11/29/2024 | $0.67 | $0.67 (0.1%) | $0.75 | $0.64 | 405,118 | $5.52 M |
| 11/27/2024 | $0.55 | $0.69 (27.25%) | $1.03 | $0.51 | 5.54 M | $5.71 M |
| 11/26/2024 | $0.80 | $0.54 (-33.12%) | $0.83 | $0.51 | 1.66 M | $4.41 M |
| 11/25/2024 | $0.66 | $0.81 (23.43%) | $0.92 | $0.64 | 3.57 M | $6.71 M |
| 11/22/2024 | $0.64 | $0.64 (0.63%) | $0.68 | $0.61 | 1.10 M | $5.31 M |
| 11/21/2024 | $0.69 | $0.61 (-11.03%) | $0.69 | $0.58 | 1.20 M | $5.04 M |
| 11/20/2024 | $0.63 | $0.67 (6.03%) | $0.67 | $0.53 | 1.36 M | $5.50 M |
| 11/19/2024 | $0.53 | $0.57 (7.41%) | $0.68 | $0.53 | 2.48 M | $4.70 M |
| 11/18/2024 | $0.49 | $0.52 (6.34%) | $0.55 | $0.47 | 134,500 | $4.28 M |
| 11/15/2024 | $0.45 | $0.47 (4.11%) | $0.50 | $0.45 | 32,300 | $3.90 M |
| 11/14/2024 | $0.50 | $0.46 (-8.04%) | $0.54 | $0.43 | 550,372 | $3.79 M |
| 11/13/2024 | $0.52 | $0.47 (-9.33%) | $0.53 | $0.46 | 251,200 | $3.88 M |
| 11/12/2024 | $0.47 | $0.52 (9.7%) | $0.53 | $0.47 | 158,500 | $4.28 M |
| 11/11/2024 | $0.44 | $0.47 (7.73%) | $0.49 | $0.40 | 105,500 | $3.91 M |
| 11/08/2024 | $0.45 | $0.45 (1.12%) | $0.49 | $0.43 | 34,055 | $3.71 M |
| 11/07/2024 | $0.41 | $0.43 (4.37%) | $0.45 | $0.40 | 31,400 | $3.54 M |
| 11/06/2024 | $0.41 | $0.42 (1.47%) | $0.47 | $0.38 | 54,422 | $3.46 M |
| 11/05/2024 | $0.38 | $0.41 (6.06%) | $0.42 | $0.36 | 88,000 | $3.34 M |
| 11/04/2024 | $0.38 | $0.38 (0.48%) | $0.40 | $0.38 | 75,510 | $3.15 M |
| 11/01/2024 | $0.39 | $0.38 (-2.41%) | $0.41 | $0.37 | 37,147 | $3.14 M |
| 10/31/2024 | $0.47 | $0.39 (-16.46%) | $0.47 | $0.34 | 177,293 | $3.22 M |
| 10/30/2024 | $0.54 | $0.50 (-8.33%) | $0.58 | $0.45 | 100,942 | $4.09 M |
| 10/29/2024 | $0.58 | $0.56 (-2.27%) | $0.58 | $0.51 | 30,500 | $4.65 M |
| 10/28/2024 | $0.60 | $0.58 (-3.32%) | $0.65 | $0.55 | 74,030 | $4.78 M |
| 10/25/2024 | $0.52 | $0.60 (15.16%) | $0.62 | $0.51 | 154,676 | $4.94 M |
| 10/24/2024 | $0.52 | $0.51 (-1.03%) | $0.55 | $0.50 | 50,200 | $4.20 M |
| 10/23/2024 | $0.51 | $0.53 (4.49%) | $0.55 | $0.50 | 66,016 | $4.35 M |
| 10/22/2024 | $0.48 | $0.51 (6.23%) | $0.53 | $0.48 | 41,613 | $4.20 M |
| 10/21/2024 | $0.49 | $0.53 (7.78%) | $0.54 | $0.48 | 12,924 | $4.35 M |
| 10/18/2024 | $0.50 | $0.50 (0.42%) | $0.51 | $0.47 | 43,516 | $4.14 M |
| 10/17/2024 | $0.55 | $0.53 (-3.46%) | $0.55 | $0.48 | 85,657 | $4.37 M |
| 10/16/2024 | $0.54 | $0.52 (-4.56%) | $0.54 | $0.51 | 22,722 | $4.28 M |
| 10/15/2024 | $0.54 | $0.53 (-2.59%) | $0.59 | $0.52 | 19,949 | $4.33 M |
| 10/14/2024 | $0.53 | $0.53 (-0.19%) | $0.56 | $0.52 | 19,600 | $4.33 M |
| 10/11/2024 | $0.58 | $0.56 (-3.62%) | $0.58 | $0.52 | 43,640 | $4.61 M |
| 10/10/2024 | $0.58 | $0.56 (-3.3%) | $0.60 | $0.53 | 32,305 | $4.61 M |
| 10/09/2024 | $0.57 | $0.57 (-0.18%) | $0.57 | $0.53 | 7,300 | $4.69 M |
| 10/08/2024 | $0.54 | $0.54 (0.02%) | $0.62 | $0.51 | 88,400 | $4.45 M |
| 10/07/2024 | $0.58 | $0.54 (-6.41%) | $0.58 | $0.54 | 19,736 | $4.45 M |
| 10/04/2024 | $0.57 | $0.57 (-1.44%) | $0.60 | $0.55 | 6,142 | $4.66 M |
| 10/03/2024 | $0.63 | $0.55 (-12.68%) | $0.63 | $0.54 | 97,852 | $4.53 M |
| 10/02/2024 | $0.55 | $0.58 (5.09%) | $0.58 | $0.54 | 8,842 | $4.76 M |
| 10/01/2024 | $0.56 | $0.58 (3.46%) | $0.60 | $0.55 | 31,735 | $4.77 M |
| 09/30/2024 | $0.58 | $0.58 (0%) | $0.60 | $0.56 | 9,465 | $4.78 M |
| 09/27/2024 | $0.59 | $0.60 (1.77%) | $0.63 | $0.58 | 27,400 | $4.91 M |
| 09/26/2024 | $0.59 | $0.60 (1.53%) | $0.62 | $0.57 | 32,315 | $4.93 M |
| 09/25/2024 | $0.58 | $0.59 (1.68%) | $0.60 | $0.55 | 49,961 | $4.85 M |
| 09/24/2024 | $0.52 | $0.57 (8.65%) | $0.58 | $0.52 | 32,517 | $4.65 M |
| 09/23/2024 | $0.56 | $0.54 (-3.76%) | $0.57 | $0.50 | 27,111 | $4.45 M |