5 DAY PERFORMANCE
-16.67%
1 MONTH PERFORMANCE
+21.88%
3 MONTH PERFORMANCE
-48.41%
6 MONTH PERFORMANCE
+14.04%
YEAR-TO-DATE PERFORMANCE
+19.63%
1 YEAR PERFORMANCE
+279.38%
Above Food Ingredients Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $2.18 | $1.95 (-10.55%) | $2.24 | $1.90 | 2.39 M | $16.07 M |
| 01/28/2026 | $2.54 | $2.21 (-12.99%) | $2.61 | $2.17 | 2.51 M | $18.21 M |
| 01/27/2026 | $2.18 | $2.61 (19.72%) | $2.65 | $2.07 | 2.18 M | $21.50 M |
| 01/26/2026 | $2.36 | $2.18 (-7.63%) | $2.42 | $2.16 | 1.36 M | $17.96 M |
| 01/23/2026 | $2.46 | $2.34 (-4.88%) | $2.46 | $2.22 | 1.52 M | $19.28 M |
| 01/22/2026 | $2.12 | $2.44 (15.09%) | $2.45 | $2.12 | 2.80 M | $20.10 M |
| 01/21/2026 | $2.09 | $2.09 (0%) | $2.16 | $2.00 | 1.11 M | $17.22 M |
| 01/20/2026 | $2.08 | $2.06 (-0.96%) | $2.28 | $2.00 | 1.56 M | $16.97 M |
| 01/16/2026 | $1.98 | $2.02 (2.02%) | $2.06 | $1.96 | 741.40 K | $16.64 M |
| 01/15/2026 | $2.07 | $2.00 (-3.38%) | $2.11 | $1.98 | 711.00 K | $16.48 M |
| 01/14/2026 | $2.02 | $2.11 (4.46%) | $2.13 | $1.95 | 1.00 M | $17.38 M |
| 01/13/2026 | $2.20 | $2.05 (-6.82%) | $2.20 | $2.01 | 1.27 M | $16.89 M |
| 01/12/2026 | $2.25 | $2.15 (-4.44%) | $2.30 | $2.11 | 1.18 M | $17.71 M |
| 01/09/2026 | $2.35 | $2.26 (-3.83%) | $2.44 | $2.20 | 1.18 M | $18.62 M |
| 01/08/2026 | $2.43 | $2.33 (-4.12%) | $2.54 | $2.20 | 3.09 M | $19.20 M |
| 01/07/2026 | $1.84 | $2.46 (33.7%) | $2.50 | $1.84 | 6.64 M | $20.27 M |
| 01/06/2026 | $1.83 | $1.79 (-2.19%) | $1.83 | $1.70 | 915.01 K | $14.75 M |
| 01/05/2026 | $1.86 | $1.79 (-3.76%) | $1.95 | $1.78 | 1.30 M | $14.75 M |
| 01/02/2026 | $1.67 | $1.83 (9.58%) | $1.88 | $1.63 | 1.32 M | $15.08 M |
| 12/31/2025 | $1.60 | $1.63 (1.87%) | $1.63 | $1.56 | 802.90 K | $13.43 M |
| 12/30/2025 | $1.73 | $1.60 (-7.51%) | $1.73 | $1.54 | 1.17 M | $13.18 M |
| 12/29/2025 | $1.73 | $1.69 (-2.31%) | $1.73 | $1.65 | 843.10 K | $13.92 M |
| 12/26/2025 | $1.78 | $1.69 (-5.06%) | $1.87 | $1.67 | 751.60 K | $13.92 M |
| 12/24/2025 | $1.74 | $1.82 (4.6%) | $1.84 | $1.70 | 520.32 K | $14.99 M |
| 12/23/2025 | $1.76 | $1.74 (-1.14%) | $1.78 | $1.69 | 510.23 K | $14.34 M |
| 12/22/2025 | $1.75 | $1.77 (1.14%) | $1.89 | $1.72 | 1.10 M | $14.58 M |
| 12/19/2025 | $1.62 | $1.69 (4.32%) | $1.89 | $1.58 | 1.89 M | $13.92 M |
| 12/18/2025 | $1.76 | $1.57 (-10.8%) | $1.81 | $1.55 | 2.00 M | $12.93 M |
| 12/17/2025 | $1.89 | $1.76 (-6.88%) | $1.90 | $1.72 | 1.47 M | $14.50 M |
| 12/16/2025 | $1.80 | $1.83 (1.67%) | $1.98 | $1.75 | 1.36 M | $15.08 M |
| 12/15/2025 | $2.10 | $1.76 (-16.19%) | $2.14 | $1.75 | 2.74 M | $14.50 M |
| 12/12/2025 | $2.00 | $2.07 (3.5%) | $2.38 | $1.97 | 7.34 M | $17.05 M |
| 12/11/2025 | $2.92 | $3.09 (5.82%) | $3.42 | $2.92 | 2.71 M | $25.46 M |
| 12/10/2025 | $2.55 | $2.90 (13.73%) | $3.03 | $2.55 | 1.43 M | $23.89 M |
| 12/09/2025 | $2.55 | $2.58 (1.18%) | $2.60 | $2.45 | 625.94 K | $21.26 M |
| 12/08/2025 | $2.75 | $2.61 (-5.09%) | $2.80 | $2.55 | 1.10 M | $21.50 M |
| 12/05/2025 | $2.86 | $2.76 (-3.5%) | $2.86 | $2.64 | 1.10 M | $22.74 M |
| 12/04/2025 | $2.69 | $2.79 (3.72%) | $2.90 | $2.62 | 1.25 M | $22.99 M |
| 12/03/2025 | $2.53 | $2.66 (5.14%) | $2.72 | $2.45 | 1.30 M | $21.92 M |
| 12/02/2025 | $2.77 | $2.60 (-6.14%) | $2.88 | $2.59 | 968.71 K | $21.42 M |
| 12/01/2025 | $2.95 | $2.77 (-6.1%) | $2.99 | $2.70 | 2.45 M | $22.82 M |
| 11/28/2025 | $2.92 | $3.00 (2.74%) | $3.16 | $2.52 | 12.73 M | $24.72 M |
| 11/26/2025 | $2.26 | $2.63 (16.37%) | $2.66 | $2.19 | 2.00 M | $21.67 M |
| 11/25/2025 | $2.34 | $2.32 (-0.85%) | $2.42 | $2.18 | 1.58 M | $19.11 M |
| 11/24/2025 | $2.25 | $2.41 (7.11%) | $2.47 | $2.09 | 1.93 M | $19.86 M |
| 11/21/2025 | $1.97 | $2.12 (7.61%) | $2.15 | $1.84 | 2.09 M | $17.47 M |
| 11/20/2025 | $2.05 | $1.90 (-7.32%) | $2.15 | $1.89 | 1.14 M | $15.65 M |
| 11/19/2025 | $2.02 | $1.99 (-1.49%) | $2.09 | $1.88 | 1.18 M | $16.40 M |
| 11/18/2025 | $1.97 | $2.07 (5.08%) | $2.13 | $1.83 | 1.67 M | $17.05 M |
| 11/17/2025 | $2.20 | $1.97 (-10.45%) | $2.22 | $1.90 | 1.78 M | $16.23 M |
| 11/14/2025 | $1.98 | $2.18 (10.1%) | $2.32 | $1.98 | 2.62 M | $17.96 M |
| 11/13/2025 | $2.58 | $2.03 (-21.32%) | $2.63 | $1.94 | 3.25 M | $16.72 M |
| 11/12/2025 | $2.53 | $2.65 (4.74%) | $2.84 | $2.48 | 1.67 M | $21.83 M |
| 11/11/2025 | $2.69 | $2.55 (-5.2%) | $2.86 | $2.52 | 1.47 M | $21.01 M |
| 11/10/2025 | $3.00 | $2.69 (-10.33%) | $3.09 | $2.65 | 1.98 M | $22.16 M |
| 11/07/2025 | $3.32 | $2.73 (-17.77%) | $3.33 | $2.65 | 2.63 M | $22.49 M |
| 11/06/2025 | $3.66 | $3.42 (-6.56%) | $3.66 | $3.15 | 1.49 M | $28.18 M |
| 11/05/2025 | $3.32 | $3.56 (7.23%) | $3.65 | $3.26 | 1.37 M | $29.33 M |
| 11/04/2025 | $3.26 | $3.40 (4.29%) | $3.90 | $3.21 | 2.67 M | $28.01 M |
| 11/03/2025 | $3.81 | $3.43 (-9.97%) | $3.97 | $3.35 | 2.20 M | $28.26 M |
| 10/31/2025 | $3.96 | $3.60 (-9.09%) | $4.04 | $3.36 | 2.95 M | $29.66 M |
| 10/30/2025 | $4.03 | $3.78 (-6.2%) | $4.25 | $3.65 | 1.85 M | $31.14 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.