Above Food Ingredients Inc. Common Stock (ABVE) Charts

$3.63

$2.08 (134.19%)
Last update: 04:00 PM EST
Day's range
$2.68
Day's range
$4.4

5 DAY PERFORMANCE

+434.45%

1 MONTH PERFORMANCE

+212.93%

3 MONTH PERFORMANCE

+648.45%

6 MONTH PERFORMANCE

+706.31%

YEAR-TO-DATE PERFORMANCE

+572.22%

1 YEAR PERFORMANCE

+57.83%

Above Food Ingredients Inc. Common Stock Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/11/2025 $3.50 $3.63 (3.71%) $4.40 $2.68 287.35 M $29.91 M
07/10/2025 $0.41 $1.55 (274.31%) $2.12 $0.39 448.64 M $12.77 M
07/09/2025 $0.45 $0.37 (-18.89%) $0.45 $0.32 2.88 M $3.01 M
07/08/2025 $0.62 $0.44 (-28.27%) $0.66 $0.40 4.57 M $3.66 M
07/07/2025 $1.33 $0.68 (-48.93%) $1.38 $0.65 10.73 M $5.60 M
07/03/2025 $0.85 $0.74 (-12.49%) $0.85 $0.74 538.02 K $6.13 M
07/02/2025 $0.97 $0.84 (-13.43%) $0.99 $0.80 490.80 K $6.92 M
07/01/2025 $1.11 $0.99 (-10.81%) $1.11 $0.94 275.00 K $8.16 M
06/30/2025 $1.15 $1.12 (-2.61%) $1.15 $1.08 153.30 K $9.23 M
06/27/2025 $1.24 $1.14 (-8.06%) $1.24 $1.10 201.94 K $9.39 M
06/26/2025 $1.25 $1.22 (-2.4%) $1.25 $1.18 88.85 K $10.05 M
06/25/2025 $1.27 $1.25 (-1.57%) $1.27 $1.22 77.10 K $10.30 M
06/24/2025 $1.22 $1.27 (4.1%) $1.32 $1.22 60.40 K $10.46 M
06/23/2025 $1.45 $1.24 (-14.48%) $1.48 $1.21 213.10 K $10.22 M
06/20/2025 $1.40 $1.49 (6.43%) $1.49 $1.28 238.43 K $12.28 M
06/18/2025 $1.47 $1.28 (-12.93%) $1.51 $1.15 381.40 K $10.55 M
06/17/2025 $1.50 $1.55 (3.33%) $1.69 $1.42 489.14 K $12.77 M
06/16/2025 $1.25 $1.48 (18.4%) $1.49 $1.14 902.30 K $12.19 M
06/13/2025 $1.13 $1.10 (-2.65%) $1.14 $1.05 140.91 K $9.06 M
06/12/2025 $1.20 $1.16 (-3.33%) $1.25 $1.11 356.24 K $9.56 M
06/11/2025 $0.99 $1.13 (14.43%) $1.15 $0.91 240.50 K $9.31 M
06/10/2025 $1.04 $0.99 (-4.81%) $1.04 $0.94 105.35 K $8.16 M
06/09/2025 $1.07 $0.99 (-7.48%) $1.07 $0.96 111.40 K $8.16 M
06/06/2025 $1.03 $0.99 (-3.47%) $1.08 $0.90 358.30 K $8.19 M
06/05/2025 $1.10 $1.05 (-4.55%) $1.15 $1.01 140.34 K $8.65 M
06/04/2025 $1.13 $1.11 (-1.77%) $1.17 $1.03 75.21 K $9.15 M
06/03/2025 $1.11 $1.15 (3.6%) $1.16 $1.07 80.70 K $9.47 M
06/02/2025 $1.12 $1.06 (-5.36%) $1.13 $1.05 99.84 K $8.73 M
05/30/2025 $1.13 $1.15 (1.77%) $1.20 $1.06 75.57 K $9.47 M
05/29/2025 $1.15 $1.16 (0.87%) $1.20 $1.10 102.03 K $9.56 M
05/28/2025 $1.25 $1.15 (-8%) $1.29 $1.02 294.80 K $9.47 M
05/27/2025 $1.35 $1.26 (-6.67%) $1.48 $1.23 287.81 K $10.38 M
05/23/2025 $1.50 $1.34 (-10.67%) $1.50 $1.29 339.14 K $11.04 M
05/22/2025 $1.17 $1.50 (28.21%) $1.53 $1.11 520.00 K $12.36 M
05/21/2025 $1.22 $1.16 (-4.92%) $1.25 $1.13 179.25 K $9.56 M
05/20/2025 $1.27 $1.22 (-3.94%) $1.30 $1.12 223.60 K $10.05 M
05/19/2025 $1.29 $1.29 (0%) $1.32 $1.20 97.80 K $10.63 M
05/16/2025 $1.28 $1.32 (3.13%) $1.44 $1.20 353.04 K $10.88 M
05/15/2025 $1.18 $1.24 (5.08%) $1.27 $1.10 158.10 K $10.22 M
05/14/2025 $1.40 $1.18 (-15.71%) $1.48 $1.15 728.31 K $9.72 M
05/13/2025 $1.02 $1.37 (34.31%) $1.48 $1.02 1.30 M $11.29 M
05/12/2025 $0.96 $1.06 (10.46%) $1.06 $0.89 666.51 K $8.73 M
05/09/2025 $0.96 $0.90 (-6.26%) $1.02 $0.83 507.60 K $7.41 M
05/08/2025 $1.02 $0.95 (-6.62%) $1.10 $0.85 1.00 M $7.85 M
05/07/2025 $0.80 $0.91 (13.24%) $1.01 $0.79 1.99 M $7.46 M
05/06/2025 $1.13 $0.79 (-30.08%) $1.27 $0.77 6.10 M $6.51 M
05/05/2025 $2.32 $1.16 (-50%) $2.55 $1.12 2.47 M $9.56 M
05/02/2025 $2.45 $2.22 (-9.39%) $2.90 $1.80 3.61 M $18.29 M
05/01/2025 $1.83 $2.36 (28.96%) $2.92 $1.73 3.61 M $19.44 M
04/30/2025 $1.48 $1.73 (16.89%) $1.85 $1.35 5.35 M $14.25 M
04/29/2025 $0.91 $1.31 (43.96%) $1.39 $0.81 8.10 M $10.79 M
04/28/2025 $0.70 $0.90 (28.31%) $1.02 $0.68 4.92 M $7.40 M
04/25/2025 $0.61 $0.68 (11.06%) $0.75 $0.58 261.93 K $5.60 M
04/24/2025 $0.60 $0.61 (1.9%) $0.62 $0.54 162.20 K $5.04 M
04/23/2025 $0.57 $0.54 (-4.38%) $0.60 $0.51 250.85 K $4.47 M
04/22/2025 $0.63 $0.54 (-13.99%) $0.63 $0.50 106.52 K $4.43 M
04/21/2025 $0.56 $0.50 (-9.49%) $0.56 $0.46 156.00 K $4.16 M
04/17/2025 $0.53 $0.54 (1.51%) $0.59 $0.50 49.80 K $4.42 M
04/16/2025 $0.56 $0.51 (-8.09%) $0.64 $0.51 150.87 K $4.20 M
04/15/2025 $0.56 $0.50 (-9.68%) $0.60 $0.49 44.11 K $4.16 M
04/14/2025 $0.50 $0.55 (10.04%) $0.56 $0.46 126.91 K $4.53 M