Dark

ABVE
Above Food Ingredients Inc. Common Stock
stock NASDAQ

Inactive

Jun 1, 2026

0.1140USD-80.573%(-0.4728)76,023,987

Pre-market

0.00USD-100.000%(-0.59)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-01	0.556500	0.556500	0.100000	0.114000	-80.573%	76,023,987	0.000%
2026-05-29	0.542000	0.590000	0.518000	0.586800	+6.691%	1,797,926	-80.573%
2026-05-28	0.495000	0.600000	0.460000	0.550000	+12.245%	4,044,625	-79.273%
2026-05-27	0.512500	0.570000	0.483600	0.490000	-2.000%	2,648,048	-76.735%
2026-05-26	0.567000	0.567000	0.485600	0.500000	-11.817%	2,573,864	-77.200%
2026-05-22	0.546000	0.595100	0.510200	0.567000	+9.038%	2,883,391	-79.894%
2026-05-21	0.560000	0.570000	0.472050	0.520000	-5.282%	3,146,408	-78.077%
2026-05-20	0.473300	0.551200	0.450100	0.549000	+19.348%	3,146,221	-79.235%
2026-05-19	0.480000	0.515700	0.453900	0.460000	-2.418%	1,450,750	-75.217%
2026-05-18	0.513400	0.519700	0.466000	0.471400	-8.341%	1,471,369	-75.817%
2026-05-15	0.510000	0.520000	0.480600	0.514300	-0.906%	1,024,810	-77.834%
2026-05-14	0.533200	0.579500	0.507400	0.519000	+1.209%	2,390,271	-78.035%
2026-05-13	0.530300	0.550000	0.490000	0.512800	-4.649%	1,852,474	-77.769%
2026-05-12	0.580000	0.596900	0.515600	0.537800	-9.309%	2,007,601	-78.803%
2026-05-11	0.614000	0.638999	0.579500	0.593000	-5.873%	2,167,728	-80.776%
2026-05-08	0.660000	0.665300	0.560000	0.630000	-5.646%	2,483,074	-81.905%
2026-05-07	0.687000	0.694200	0.610100	0.667700	-0.194%	2,349,934	-82.926%
2026-05-06	0.777700	0.809900	0.650800	0.669000	-10.978%	3,618,184	-82.960%
2026-05-05	0.729800	0.860000	0.680900	0.751500	+5.563%	6,641,175	-84.830%
2026-05-04	0.540000	0.836400	0.539000	0.711900	+33.290%	45,201,622	-83.987%
2026-05-01	0.538100	0.580000	0.530000	0.534100	-2.465%	796,221	-78.656%
2026-04-30	0.532000	0.590400	0.480000	0.547600	+2.088%	1,880,752	-79.182%
2026-04-29	0.481300	0.629700	0.410000	0.536400	+13.165%	3,452,494	-78.747%
2026-04-28	0.485700	0.499800	0.437800	0.474000	-2.409%	1,698,426	-75.949%
2026-04-27	0.564600	0.580000	0.479400	0.485700	-12.988%	2,012,246	-76.529%
2026-04-24	0.618900	0.667500	0.544500	0.558200	-10.973%	2,122,802	-79.577%
2026-04-23	0.580000	0.650000	0.580000	0.627000	+5.556%	1,695,126	-81.818%
2026-04-22	0.580000	0.617700	0.530000	0.594000	+2.396%	2,906,851	-80.808%
2026-04-21	0.709800	0.709800	0.579200	0.580100	-18.307%	6,066,293	-80.348%
2026-04-20	0.997500	1.000000	0.630000	0.710100	-28.990%	6,726,355	-83.946%
2026-04-17	0.870000	1.060000	0.854100	1.000000	+9.613%	3,164,826	-88.600%
2026-04-16	0.815600	0.914800	0.754600	0.912300	+11.856%	2,358,060	-87.504%
2026-04-15	0.900000	0.915000	0.810100	0.815600	-9.348%	954,670	-86.023%
2026-04-14	0.828600	0.900000	0.770000	0.899700	+8.581%	1,391,340	-87.329%
2026-04-13	0.743000	0.828600	0.701800	0.828600	+12.842%	1,251,442	-86.242%
2026-04-10	0.820000	0.821000	0.715000	0.734300	-6.518%	1,510,635	-84.475%
2026-04-09	0.810000	0.838700	0.766300	0.785500	-1.369%	1,068,916	-85.487%
2026-04-08	0.890000	0.896200	0.769200	0.796400	-6.865%	1,543,849	-85.686%
2026-04-07	0.870100	0.889900	0.802800	0.855100	-2.308%	836,528	-86.668%
2026-04-06	0.945500	0.980000	0.842500	0.875300	-7.873%	1,013,159	-86.976%
2026-04-02	0.850100	0.960000	0.835200	0.950100	+7.490%	1,173,794	-88.001%
2026-04-01	1.040000	1.070000	0.820800	0.883900	-12.485%	4,016,121	-87.103%
2026-03-31	0.774000	1.020000	0.770100	1.010000	+30.457%	3,007,904	-88.713%
2026-03-30	0.776800	0.797899	0.710000	0.774200	+1.189%	1,542,257	-85.275%
2026-03-27	0.880000	0.899899	0.746000	0.765100	-15.187%	3,356,158	-85.100%
2026-03-26	0.888300	0.990000	0.870000	0.902100	+1.554%	2,003,411	-87.363%
2026-03-25	0.889000	1.010000	0.830000	0.888300	+6.651%	3,332,209	-87.166%
2026-03-24	0.900000	0.913500	0.800000	0.832900	-5.352%	2,227,477	-86.313%
2026-03-23	0.890100	1.020000	0.860000	0.880000	+25.714%	12,277,638	-87.045%
2026-03-20	1.040000	1.080000	0.609400	0.700000	-33.333%	8,782,934	-83.714%
2026-03-19	1.050000	1.100000	1.010000	1.050000	-2.778%	1,129,175	-89.143%
2026-03-18	1.080000	1.140000	1.040000	1.080000	-0.917%	838,288	-89.444%
2026-03-17	1.140000	1.150000	1.070000	1.090000	-2.242%	883,307	-89.541%
2026-03-16	1.150000	1.170000	1.100000	1.115000	-3.879%	1,006,931	-89.776%
2026-03-13	1.270000	1.275000	1.100000	1.160000	-7.200%	1,153,090	-90.172%
2026-03-12	1.260000	1.330000	1.220000	1.250000	0.000%	1,319,186	-90.880%
2026-03-11	1.220000	1.350000	1.161500	1.250000	+5.042%	1,360,701	-90.880%
2026-03-10	1.120000	1.260000	1.120000	1.190000	+6.250%	1,117,814	-90.420%
2026-03-09	1.100000	1.145000	1.020000	1.120000	+1.818%	1,512,833	-89.821%
2026-03-06	1.180000	1.200000	1.100000	1.100000	-6.780%	1,446,213	-89.636%
2026-03-05	1.150000	1.350000	1.140000	1.180000	+0.855%	2,106,719	-90.339%
2026-03-04	1.230000	1.250000	1.150000	1.170000	-4.098%	1,128,390	-90.256%
2026-03-03	1.300000	1.310000	1.210000	1.220000	-8.271%	820,242	-90.656%
2026-03-02	1.230000	1.380000	1.210000	1.330000	+6.400%	1,285,136	-91.429%
2026-02-27	1.310000	1.350000	1.200000	1.250000	-7.407%	1,707,112	-90.880%
2026-02-26	1.420000	1.460000	1.330000	1.350000	-5.594%	1,330,023	-91.556%
2026-02-25	1.460000	1.460000	1.380000	1.430000	+0.704%	650,186	-92.028%
2026-02-24	1.370000	1.420000	1.350000	1.420000	-0.699%	958,863	-91.972%
2026-02-23	1.510000	1.510000	1.370000	1.430000	-5.298%	1,300,221	-92.028%
2026-02-20	1.520000	1.550000	1.480000	1.510000	-2.581%	1,044,466	-92.450%
2026-02-19	1.590000	1.600000	1.520000	1.550000	-2.516%	1,399,950	-92.645%
2026-02-18	1.630000	1.690000	1.580000	1.590000	-2.454%	1,925,678	-92.830%
2026-02-17	1.710000	1.840000	1.590000	1.630000	+3.822%	3,061,342	-93.006%
2026-02-13	1.635000	1.640000	1.560000	1.570000	-3.681%	1,328,799	-92.739%
2026-02-12	1.720000	1.750000	1.590000	1.630000	-7.386%	1,668,693	-93.006%
2026-02-11	1.790000	1.790000	1.595000	1.760000	+0.571%	2,096,740	-93.523%
2026-02-10	1.840000	1.850000	1.710000	1.750000	-5.914%	1,431,937	-93.486%
2026-02-09	1.950000	1.970000	1.840000	1.860000	-4.615%	1,538,660	-93.871%
2026-02-06	1.970000	2.050000	1.910000	1.950000	-0.510%	1,662,400	-94.154%
2026-02-05	1.940000	2.060000	1.940000	1.960000	-3.448%	1,177,175	-94.184%
2026-02-04	2.100000	2.160000	1.920000	2.030000	-5.140%	1,751,014	-94.384%
2026-02-03	1.830000	2.165000	1.690000	2.140000	+17.906%	3,179,560	-94.673%
2026-02-02	1.980000	1.990000	1.780000	1.815000	-9.701%	1,966,525	-93.719%
2026-01-30	1.900000	2.090000	1.850000	2.010000	+3.077%	1,721,758	-94.328%
2026-01-29	2.180000	2.240000	1.900000	1.950000	-11.765%	2,388,003	-94.154%
2026-01-28	2.540000	2.610000	2.170000	2.210000	-15.326%	2,512,259	-94.842%
2026-01-27	2.180000	2.650000	2.070000	2.610000	+19.725%	2,179,645	-95.632%
2026-01-26	2.360000	2.419000	2.160000	2.180000	-6.838%	1,359,626	-94.771%
2026-01-23	2.455000	2.455000	2.220000	2.340000	-4.098%	1,522,832	-95.128%
2026-01-22	2.120000	2.450000	2.120000	2.440000	+16.746%	2,800,947	-95.328%
2026-01-21	2.090000	2.160000	2.000000	2.090000	+1.456%	1,113,365	-94.545%
2026-01-20	2.080000	2.280000	2.000000	2.060000	+1.980%	1,559,560	-94.466%
2026-01-16	1.980000	2.055000	1.960000	2.020000	+1.000%	739,978	-94.356%
2026-01-15	2.070000	2.110000	1.980800	2.000000	-5.213%	708,472	-94.300%
2026-01-14	2.020000	2.130000	1.950000	2.110000	+2.927%	1,001,218	-94.597%
2026-01-13	2.200000	2.200000	2.010000	2.050000	-4.651%	1,262,994	-94.439%
2026-01-12	2.250000	2.300000	2.110000	2.150000	-4.867%	1,173,703	-94.698%
2026-01-09	2.350000	2.440000	2.200000	2.260000	-3.004%	1,166,315	-94.956%
2026-01-08	2.430000	2.540000	2.200000	2.330000	-5.285%	3,086,407	-95.107%
2026-01-07	1.840000	2.500000	1.840000	2.460000	+37.430%	6,629,787	-95.366%
2026-01-06	1.830000	1.830000	1.700000	1.790000	0.000%	914,307	-93.631%
2026-01-05	1.860000	1.950000	1.780000	1.790000	-2.186%	1,301,662	-93.631%
2026-01-02	1.670000	1.880000	1.630000	1.830000	+12.270%	1,319,526	-93.770%
2025-12-31	1.600000	1.630000	1.560000	1.630000	+1.875%	800,894	-93.006%
2025-12-30	1.730000	1.730000	1.540000	1.600000	-5.325%	1,172,272	-92.875%
2025-12-29	1.730000	1.730000	1.650000	1.690000	+0.297%	842,468	-93.254%
2025-12-26	1.780000	1.870000	1.670000	1.685000	-7.418%	750,251	-93.234%
2025-12-24	1.740000	1.840000	1.700000	1.820000	+4.598%	519,222	-93.736%
2025-12-23	1.760000	1.780000	1.690000	1.740000	-1.695%	509,424	-93.448%
2025-12-22	1.750000	1.885000	1.715000	1.770000	+4.734%	1,095,016	-93.559%
2025-12-19	1.620000	1.890000	1.580000	1.690000	+7.643%	1,884,841	-93.254%
2025-12-18	1.760000	1.806200	1.550000	1.570000	-10.795%	1,995,120	-92.739%
2025-12-17	1.890000	1.900000	1.720000	1.760000	-3.825%	1,472,204	-93.523%
2025-12-16	1.800000	1.976300	1.750000	1.830000	+4.274%	1,352,891	-93.770%
2025-12-15	2.100000	2.140000	1.750000	1.755000	-15.217%	2,737,810	-93.504%
2025-12-12	1.995000	2.379800	1.970000	2.070000	-33.010%	7,335,327	-94.493%
2025-12-11	2.920000	3.420000	2.920000	3.090000	+6.552%	2,702,517	-96.311%
2025-12-10	2.545000	3.030000	2.545000	2.900000	+12.403%	1,430,689	-96.069%
2025-12-09	2.550000	2.595000	2.450000	2.580000	-1.149%	623,030	-95.581%
2025-12-08	2.750000	2.800000	2.550000	2.610000	-5.435%	1,096,669	-95.632%
2025-12-05	2.860000	2.860000	2.640000	2.760000	-1.075%	1,096,173	-95.870%
2025-12-04	2.690000	2.900000	2.620000	2.790000	+4.887%	1,242,452	-95.914%
2025-12-03	2.530000	2.720000	2.450100	2.660000	+2.308%	1,298,044	-95.714%
2025-12-02	2.770000	2.880000	2.590000	2.600000	-6.137%	965,807	-95.615%
2025-12-01	2.950000	2.989600	2.700000	2.770000	-7.667%	2,448,480	-95.884%
2025-11-28	2.920000	3.160000	2.520000	3.000000	+14.068%	12,714,130	-96.200%
2025-11-26	2.260000	2.660000	2.190000	2.630000	+13.362%	2,003,815	-95.665%
2025-11-25	2.340000	2.420000	2.180000	2.320000	-3.734%	1,573,516	-95.086%
2025-11-24	2.250000	2.465200	2.090000	2.410000	+13.679%	1,930,442	-95.270%
2025-11-21	1.970000	2.150000	1.840000	2.120000	+11.579%	2,090,365	-94.623%
2025-11-20	2.050000	2.150000	1.890000	1.900000	-4.523%	1,136,606	-94.000%
2025-11-19	2.020000	2.090000	1.880000	1.990000	-3.865%	1,183,485	-94.271%
2025-11-18	1.970000	2.130000	1.830000	2.070000	+5.076%	1,670,692	-94.493%
2025-11-17	2.200000	2.220000	1.900000	1.970000	-9.633%	1,775,912	-94.213%
2025-11-14	1.980000	2.320000	1.980000	2.180000	+7.389%	2,621,046	-94.771%
2025-11-13	2.580000	2.630000	1.940000	2.030000	-23.396%	3,251,253	-94.384%
2025-11-12	2.530000	2.840000	2.480000	2.650000	+3.922%	1,672,687	-95.698%
2025-11-11	2.690000	2.860000	2.519000	2.550000	-5.204%	1,470,566	-95.529%
2025-11-10	3.000000	3.089900	2.650000	2.690000	-1.465%	1,983,897	-95.762%
2025-11-07	3.320000	3.325000	2.650000	2.730000	-20.175%	2,629,893	-95.824%
2025-11-06	3.660000	3.660000	3.150000	3.420000	-3.933%	1,487,880	-96.667%
2025-11-05	3.320000	3.654000	3.260000	3.560000	+4.706%	1,366,649	-96.798%
2025-11-04	3.260000	3.900000	3.210000	3.400000	-0.875%	2,674,721	-96.647%
2025-11-03	3.810000	3.970000	3.350000	3.430000	-4.722%	2,200,762	-96.676%
2025-10-31	3.960000	4.040000	3.360000	3.600000	-4.762%	2,950,625	-96.833%
2025-10-30	4.030000	4.248500	3.650000	3.780000	-10.427%	1,847,623	-96.984%
2025-10-29	4.510000	4.606200	4.160000	4.220000	-8.658%	1,981,359	-97.299%
2025-10-28	4.700000	5.125000	4.540000	4.620000	-1.702%	2,048,738	-97.532%
2025-10-27	4.880000	5.360000	4.600000	4.700000	+1.075%	3,642,028	-97.574%
2025-10-24	5.810000	5.860000	4.300000	4.650000	-9.002%	6,151,599	-97.548%
2025-10-23	4.150000	5.140000	4.145000	5.110000	+29.367%	4,002,393	-97.769%
2025-10-22	4.230000	4.300000	3.710000	3.950000	-10.431%	3,734,795	-97.114%
2025-10-21	4.300000	4.898800	3.900000	4.410000	-3.289%	4,412,642	-97.415%
2025-10-20	4.940000	5.010000	4.500000	4.560000	-13.636%	3,895,503	-97.500%
2025-10-17	4.760000	5.350000	4.640000	5.280000	+5.812%	3,345,687	-97.841%
2025-10-16	5.400000	6.560000	4.720000	4.990000	-1.383%	9,780,200	-97.715%
2025-10-15	4.570000	5.160000	4.570000	5.060000	+17.130%	5,357,102	-97.747%
2025-10-14	4.095000	4.548400	3.890000	4.320000	+5.882%	3,350,278	-97.361%
2025-10-13	3.950000	4.190000	3.560000	4.080000	+8.223%	4,295,441	-97.206%
2025-10-10	4.760000	4.760000	3.315000	3.770000	-20.798%	7,479,153	-96.976%
2025-10-09	4.720000	5.250000	4.640000	4.760000	+3.030%	6,653,443	-97.605%
2025-10-08	3.500000	5.954200	3.421300	4.620000	+32.378%	38,026,390	-97.532%
2025-10-07	3.010000	3.500000	2.820000	3.490000	+6.402%	4,129,596	-96.734%
2025-10-06	3.160000	3.525000	2.950000	3.280000	+11.945%	7,110,485	-96.524%
2025-10-03	2.570000	2.980000	2.350100	2.930000	+14.008%	6,442,927	-96.109%
2025-10-02	2.280000	2.640000	2.210000	2.570000	+20.093%	7,986,514	-95.564%
2025-10-01	1.790000	2.165000	1.750000	2.140000	+22.989%	5,513,571	-94.673%
2025-09-30	1.710000	1.750000	1.560000	1.740000	+8.075%	1,827,923	-93.448%
2025-09-29	1.610000	1.720000	1.579400	1.610000	-1.227%	1,816,402	-92.919%
2025-09-26	1.770000	1.770000	1.630000	1.630000	-7.386%	1,271,839	-93.006%
2025-09-25	1.820000	1.930000	1.690100	1.760000	-6.383%	3,312,335	-93.523%
2025-09-24	1.530000	1.990000	1.500000	1.880000	+26.174%	6,796,567	-93.936%
2025-09-23	1.510000	1.520000	1.480000	1.490000	-2.614%	1,718,130	-92.349%
2025-09-22	1.570000	1.610000	1.500000	1.530000	-4.969%	1,749,955	-92.549%
2025-09-19	1.500000	1.610000	1.490000	1.610000	+8.054%	2,395,828	-92.919%
2025-09-18	1.500000	1.549200	1.460000	1.490000	-1.325%	1,336,775	-92.349%
2025-09-17	1.580000	1.600000	1.505000	1.510000	-3.822%	1,237,115	-92.450%
2025-09-16	1.620000	1.656600	1.483700	1.570000	-3.086%	2,852,111	-92.739%
2025-09-15	1.630000	1.695000	1.610000	1.620000	-1.220%	2,156,886	-92.963%
2025-09-12	1.680000	1.690000	1.630000	1.640000	-1.796%	1,830,763	-93.049%
2025-09-11	1.660000	1.690000	1.610000	1.670000	-0.595%	1,565,759	-93.174%
2025-09-10	1.690000	1.700000	1.630000	1.680000	-0.592%	1,777,690	-93.214%
2025-09-09	1.660000	1.770000	1.660000	1.690000	+1.198%	2,232,844	-93.254%
2025-09-08	1.690000	1.732100	1.635000	1.670000	+1.212%	2,128,242	-93.174%
2025-09-05	1.835000	1.835000	1.640000	1.650000	-10.326%	2,580,037	-93.091%
2025-09-04	2.010000	2.070000	1.830000	1.840000	-2.128%	3,342,724	-93.804%
2025-09-03	1.930000	1.930000	1.870000	1.880000	-2.591%	1,295,846	-93.936%
2025-09-02	1.950000	1.960000	1.870000	1.930000	+3.763%	1,124,741	-94.093%
2025-08-29	1.920000	1.965000	1.820000	1.860000	-4.615%	1,647,470	-93.871%
2025-08-28	1.880000	1.950000	1.850000	1.950000	+4.278%	1,258,053	-94.154%
2025-08-27	1.870000	1.960000	1.820000	1.870000	-0.532%	1,247,075	-93.904%
2025-08-26	2.080000	2.080000	1.860000	1.880000	-7.843%	1,400,205	-93.936%
2025-08-25	1.890000	2.090000	1.890000	2.040000	+7.937%	2,076,378	-94.412%
2025-08-22	1.850000	1.930000	1.840000	1.890000	+0.532%	910,311	-93.968%
2025-08-21	1.900000	1.970000	1.870000	1.880000	-4.569%	894,265	-93.936%
2025-08-20	1.840000	1.990000	1.830000	1.970000	+6.486%	1,310,898	-94.213%
2025-08-19	1.920000	1.920000	1.720000	1.850000	0.000%	1,267,202	-93.838%
2025-08-18	1.810000	1.895000	1.780000	1.850000	+1.648%	1,224,602	-93.838%
2025-08-15	1.950000	2.020000	1.820000	1.820000	-9.901%	1,256,643	-93.736%
2025-08-14	2.020000	2.300000	1.960000	2.020000	-0.493%	3,951,132	-94.356%
2025-08-13	1.880000	2.030000	1.780000	2.030000	+15.341%	3,556,952	-94.384%
2025-08-12	1.820000	1.840000	1.760000	1.760000	-4.348%	713,514	-93.523%
2025-08-11	1.800000	1.906300	1.760000	1.840000	-0.541%	1,255,976	-93.804%
2025-08-08	1.700000	2.000000	1.700000	1.850000	+5.714%	2,033,684	-93.838%
2025-08-07	1.600000	1.760000	1.600000	1.750000	+9.375%	1,386,293	-93.486%
2025-08-06	1.680000	1.689400	1.600000	1.600000	-4.762%	800,599	-92.875%
2025-08-05	1.780000	1.780000	1.680000	1.680000	-1.754%	636,053	-93.214%
2025-08-04	1.750000	1.760000	1.690000	1.710000	-0.581%	1,153,234	-93.333%
2025-08-01	1.660000	1.760000	1.650000	1.720000	+2.381%	1,865,427	-93.372%
2025-07-31	1.730000	1.950000	1.660000	1.680000	-1.754%	3,176,382	-93.214%
2025-07-30	1.645000	1.760000	1.630000	1.710000	0.000%	1,601,380	-93.333%
2025-07-29	1.750000	1.770000	1.600600	1.710000	-3.390%	2,244,816	-93.333%
2025-07-28	1.940000	1.950000	1.750000	1.770000	-8.763%	3,094,113	-93.559%
2025-07-25	1.790000	2.085000	1.790000	1.940000	+11.494%	6,036,838	-94.124%
2025-07-24	2.010000	2.070000	1.740000	1.740000	-14.706%	3,804,472	-93.448%
2025-07-23	2.260000	2.370000	1.970000	2.040000	-11.304%	4,718,861	-94.412%
2025-07-22	2.395000	2.700000	2.210000	2.300000	-4.959%	7,509,770	-95.043%
2025-07-21	3.000000	3.080000	2.240000	2.420000	-10.370%	11,956,654	-95.289%
2025-07-18	3.050000	3.580000	2.700000	2.700000	-20.588%	16,512,656	-95.778%
2025-07-17	2.580000	3.830000	2.320000	3.400000	+102.381%	184,383,985	-96.647%
2025-07-16	2.130000	2.130000	1.630000	1.680000	-10.638%	20,256,137	-93.214%
2025-07-15	2.195000	2.300000	1.600000	1.880000	-24.194%	14,996,450	-93.936%
2025-07-14	2.870000	2.900000	1.920000	2.480000	-31.680%	29,072,352	-95.403%
2025-07-11	3.500000	4.400000	2.680000	3.630000	+134.194%	287,354,135	-96.860%
2025-07-10	0.414100	2.120000	0.390000	1.550000	+324.658%	448,636,072	-92.645%
2025-07-09	0.450000	0.450000	0.317000	0.365000	-17.941%	2,878,986	-68.767%
2025-07-08	0.620100	0.655000	0.402501	0.444800	-34.511%	4,574,168	-74.371%
2025-07-07	1.330000	1.380000	0.650000	0.679200	-8.685%	10,727,014	-83.216%
2025-07-03	0.850000	0.850000	0.743800	0.743800	-11.452%	538,017	-84.673%
2025-07-02	0.970300	0.990000	0.799900	0.840000	-15.152%	490,781	-86.429%
2025-07-01	1.110000	1.110000	0.940000	0.990000	-11.607%	274,982	-88.485%
2025-06-30	1.150000	1.150000	1.075000	1.120000	-1.754%	153,285	-89.821%
2025-06-27	1.240000	1.240000	1.100000	1.140000	-6.173%	201,861	-90.000%
2025-06-26	1.250000	1.250000	1.180000	1.215000	-2.800%	88,847	-90.617%
2025-06-25	1.270000	1.270000	1.220000	1.250000	-1.575%	77,096	-90.880%
2025-06-24	1.220000	1.320000	1.220000	1.270000	+2.419%	60,404	-91.024%
2025-06-23	1.450000	1.477800	1.205000	1.240000	-16.779%	213,072	-90.806%
2025-06-20	1.400000	1.490000	1.280000	1.490000	+16.406%	238,427	-92.349%
2025-06-18	1.470000	1.505000	1.150000	1.280000	-17.419%	381,387	-91.094%
2025-06-17	1.500000	1.690000	1.420000	1.550000	+5.085%	489,136	-92.645%
2025-06-16	1.250000	1.490000	1.140000	1.475000	+34.091%	902,265	-92.271%
2025-06-13	1.130000	1.139900	1.050000	1.100000	-5.172%	140,907	-89.636%
2025-06-12	1.200000	1.249500	1.110000	1.160000	+2.655%	356,239	-90.172%
2025-06-11	0.987500	1.150000	0.912000	1.130000	+14.141%	240,471	-89.912%
2025-06-10	1.040000	1.040000	0.935100	0.990000	0.000%	105,346	-88.485%
2025-06-09	1.070000	1.070000	0.960000	0.990000	-0.432%	111,383	-88.485%
2025-06-06	1.030000	1.080000	0.900000	0.994300	-5.305%	358,285	-88.535%
2025-06-05	1.100000	1.148000	1.010000	1.050000	-5.405%	140,340	-89.143%
2025-06-04	1.130000	1.171000	1.030000	1.110000	-3.478%	75,212	-89.730%
2025-06-03	1.110000	1.160000	1.070000	1.150000	+8.491%	80,698	-90.087%
2025-06-02	1.120000	1.127000	1.050000	1.060000	-7.826%	99,842	-89.245%
2025-05-30	1.130200	1.200000	1.060000	1.150000	-0.862%	75,569	-90.087%
2025-05-29	1.150000	1.199900	1.100000	1.160000	+0.870%	102,033	-90.172%
2025-05-28	1.250000	1.289000	1.020800	1.150000	-8.730%	294,761	-90.087%
2025-05-27	1.350000	1.480000	1.230000	1.260000	-5.970%	287,807	-90.952%
2025-05-23	1.500000	1.500000	1.290200	1.340000	-10.667%	339,136	-91.493%
2025-05-22	1.170000	1.525000	1.109000	1.500000	+29.310%	519,975	-92.400%
2025-05-21	1.220000	1.250000	1.130000	1.160000	-4.918%	179,249	-90.172%
2025-05-20	1.270000	1.300000	1.120100	1.220000	-5.426%	223,599	-90.656%
2025-05-19	1.290000	1.320000	1.200000	1.290000	-2.273%	97,774	-91.163%
2025-05-16	1.280000	1.440000	1.200000	1.320000	+6.452%	353,035	-91.364%
2025-05-15	1.180000	1.270000	1.100000	1.240000	+5.085%	158,074	-90.806%
2025-05-14	1.400000	1.480000	1.150000	1.180000	-13.869%	728,305	-90.339%
2025-05-13	1.020000	1.480000	1.020000	1.370000	+29.245%	1,304,493	-91.679%
2025-05-12	0.959600	1.060000	0.890000	1.060000	+17.791%	666,514	-89.245%
2025-05-09	0.960000	1.020000	0.830000	0.899900	-5.522%	507,572	-87.332%
2025-05-08	1.020000	1.100000	0.850000	0.952500	+5.132%	1,002,217	-88.031%
2025-05-07	0.800100	1.010000	0.790000	0.906000	+14.669%	1,987,469	-87.417%
2025-05-06	1.125000	1.270000	0.770000	0.790100	-31.888%	6,096,891	-85.571%
2025-05-05	2.319800	2.550000	1.120000	1.160000	-47.748%	2,467,179	-90.172%
2025-05-02	2.450000	2.900000	1.800200	2.220000	-5.932%	3,608,012	-94.865%
2025-05-01	1.830000	2.920000	1.730000	2.360000	+36.416%	3,606,220	-95.169%
2025-04-30	1.480000	1.850000	1.350100	1.730000	+32.061%	5,353,704	-93.410%
2025-04-29	0.910000	1.390000	0.810200	1.310000	+45.847%	8,101,737	-91.298%
2025-04-28	0.700000	1.020000	0.680000	0.898200	+32.088%	4,916,515	-87.308%
2025-04-25	0.612300	0.749700	0.581000	0.680000	+11.220%	261,926	-83.235%
2025-04-24	0.600000	0.620000	0.540000	0.611400	+12.576%	162,180	-81.354%
2025-04-23	0.568000	0.600000	0.510000	0.543100	+0.948%	250,849	-79.009%
2025-04-22	0.625500	0.625500	0.500100	0.538000	+6.661%	106,521	-78.810%
2025-04-21	0.557300	0.557300	0.462900	0.504400	-6.071%	155,997	-77.399%
2025-04-17	0.529000	0.590000	0.500100	0.537000	+5.273%	49,771	-78.771%
2025-04-16	0.555000	0.640000	0.510000	0.510100	+1.036%	150,870	-77.651%
2025-04-15	0.559000	0.600000	0.487800	0.504868	-8.239%	41,917	-77.420%
2025-04-14	0.500000	0.557000	0.459000	0.550200	+13.443%	126,912	-79.280%
2025-04-11	0.458000	0.508500	0.458000	0.485000	+6.127%	97,752	-76.495%
2025-04-10	0.510000	0.510000	0.420100	0.457000	+0.838%	165,452	-75.055%
2025-04-09	0.479800	0.517700	0.430000	0.453200	-5.366%	188,502	-74.846%
2025-04-08	0.500000	0.660000	0.420000	0.478900	+2.956%	145,358	-76.195%
2025-04-07	0.500000	0.500000	0.450000	0.465149	-5.226%	77,313	-75.492%
2025-04-04	0.567000	0.640000	0.480450	0.490800	-13.439%	151,489	-76.773%
2025-04-03	0.589000	0.680500	0.520300	0.567000	+1.124%	289,046	-79.894%
2025-04-02	0.630700	0.639700	0.550600	0.560700	-1.250%	74,383	-79.668%
2025-04-01	0.590000	0.676200	0.542000	0.567800	-4.395%	152,057	-79.923%
2025-03-31	0.649000	0.688700	0.560001	0.593900	+1.678%	264,749	-80.805%
2025-03-28	0.740000	0.740000	0.542740	0.584100	-15.309%	390,025	-80.483%
2025-03-27	0.680000	0.700000	0.610000	0.689680	+1.424%	187,365	-83.471%
2025-03-26	0.684000	0.684000	0.552200	0.680000	+7.919%	246,612	-83.235%
2025-03-25	0.576500	0.670000	0.526500	0.630100	+1.645%	372,831	-81.908%
2025-03-24	0.468100	0.620000	0.435600	0.619900	+47.560%	1,845,707	-81.610%
2025-03-21	0.470000	0.490000	0.420000	0.420100	-4.739%	318,350	-72.864%
2025-03-20	0.436500	0.493000	0.420000	0.441000	+0.708%	454,828	-74.150%
2025-03-19	0.470000	0.495200	0.429100	0.437900	-0.477%	313,650	-73.967%
2025-03-18	0.470000	0.470300	0.427300	0.440000	-0.677%	221,761	-74.091%
2025-03-17	0.420000	0.496000	0.405623	0.443000	+5.476%	264,651	-74.266%
2025-03-14	0.379000	0.430000	0.370100	0.420000	+10.526%	129,686	-72.857%
2025-03-13	0.351000	0.400000	0.350000	0.380000	+8.262%	126,717	-70.000%
2025-03-12	0.380000	0.409600	0.346010	0.351000	-2.500%	74,699	-67.521%
2025-03-11	0.360000	0.385000	0.330100	0.360000	+0.559%	201,941	-68.333%
2025-03-10	0.348000	0.359800	0.320100	0.358000	+5.294%	100,212	-68.156%
2025-03-07	0.360000	0.360000	0.300000	0.340000	-5.556%	206,307	-66.471%
2025-03-06	0.361000	0.375000	0.333900	0.360000	-4.000%	180,011	-68.333%
2025-03-05	0.429000	0.449900	0.344001	0.375000	+9.107%	547,642	-69.600%
2025-03-04	0.310000	0.385000	0.250100	0.343700	+9.808%	282,117	-66.832%
2025-03-03	0.490000	0.490000	0.300000	0.313000	-31.103%	528,632	-63.578%
2025-02-28	0.475000	0.490000	0.451500	0.454300	-2.172%	77,908	-74.906%
2025-02-27	0.497000	0.500000	0.456600	0.464385	-7.695%	110,767	-75.451%
2025-02-26	0.540000	0.540000	0.490000	0.503100	+0.219%	84,729	-77.340%
2025-02-25	0.530000	0.560000	0.502000	0.502000	-5.584%	105,129	-77.291%
2025-02-24	0.538300	0.570000	0.531687	0.531687	-4.201%	70,121	-78.559%
2025-02-21	0.550000	0.580000	0.540010	0.555000	0.000%	192,965	-79.459%
2025-02-20	0.567200	0.585000	0.540212	0.555000	+2.721%	219,112	-79.459%
2025-02-19	0.550100	0.600000	0.540000	0.540300	-1.764%	345,776	-78.901%
2025-02-18	0.570000	0.600000	0.550000	0.550000	-3.356%	484,458	-79.273%
2025-02-14	0.558100	0.569800	0.500000	0.569100	+5.535%	315,998	-79.968%
2025-02-13	0.556500	0.562099	0.500000	0.539250	+1.745%	231,663	-78.860%
2025-02-12	0.570000	0.570000	0.520700	0.530000	-4.159%	163,100	-78.491%
2025-02-11	0.570000	0.570000	0.540100	0.553000	-2.982%	167,674	-79.385%
2025-02-10	0.570000	0.617900	0.544500	0.570000	-3.553%	343,358	-80.000%
2025-02-07	0.544000	0.650000	0.531000	0.591000	+10.778%	1,863,328	-80.711%
2025-02-06	0.570000	0.595000	0.465600	0.533500	-1.204%	739,204	-78.632%
2025-02-05	0.495000	0.553100	0.463100	0.540000	+10.633%	316,028	-78.889%
2025-02-04	0.480000	0.491400	0.450700	0.488100	+6.086%	115,347	-76.644%
2025-02-03	0.449900	0.497000	0.449900	0.460100	-2.106%	347,169	-75.223%
2025-01-31	0.480000	0.570000	0.447500	0.470000	-8.560%	796,701	-75.745%
2025-01-30	0.430000	0.570000	0.421700	0.513999	+13.717%	490,739	-77.821%
2025-01-29	0.450200	0.490000	0.450000	0.452000	-0.638%	65,348	-74.779%
2025-01-28	0.453400	0.486700	0.453200	0.454900	+0.530%	86,606	-74.940%
2025-01-27	0.484949	0.520000	0.450000	0.452500	-1.971%	232,670	-74.807%
2025-01-24	0.477700	0.533200	0.460000	0.461600	-5.873%	229,064	-75.303%
2025-01-23	0.437700	0.491100	0.433000	0.490400	+7.709%	247,720	-76.754%
2025-01-22	0.507400	0.520000	0.450000	0.455300	-16.305%	702,226	-74.962%
2025-01-21	0.630000	0.660000	0.470800	0.544000	-9.167%	3,678,368	-79.044%
2025-01-17	0.612000	0.680000	0.542000	0.598900	-0.183%	2,713,877	-80.965%
2025-01-16	0.521000	0.619800	0.500300	0.600000	+16.959%	694,511	-81.000%
2025-01-15	0.510000	0.547499	0.500000	0.513000	+1.334%	146,622	-77.778%
2025-01-14	0.445300	0.530000	0.445300	0.506249	+12.500%	193,821	-77.481%
2025-01-13	0.460000	0.498694	0.442000	0.450000	-0.044%	31,767	-74.667%
2025-01-10	0.410600	0.459999	0.410600	0.450200	+9.511%	81,750	-74.678%
2025-01-08	0.510000	0.510000	0.410000	0.411100	-14.408%	358,362	-72.270%
2025-01-07	0.530000	0.560500	0.450000	0.480300	-12.049%	196,915	-76.265%
2025-01-06	0.535000	0.640000	0.535000	0.546100	-0.709%	206,816	-79.125%
2025-01-03	0.582400	0.582400	0.520000	0.550000	-5.991%	236,402	-79.273%
2025-01-02	0.550000	0.630000	0.530100	0.585051	+8.343%	191,521	-80.515%
2024-12-31	0.610000	0.639933	0.520000	0.540000	+14.650%	301,870	-78.889%
2024-12-30	0.498200	0.530000	0.471000	0.471000	-11.132%	153,187	-75.796%
2024-12-27	0.510000	0.542875	0.500000	0.530000	+2.317%	160,121	-78.491%
2024-12-26	0.539700	0.539700	0.509400	0.517999	-2.264%	19,883	-77.992%
2024-12-24	0.526000	0.540000	0.513400	0.530000	+0.094%	39,998	-78.491%
2024-12-23	0.576400	0.576400	0.519000	0.529500	+1.827%	25,466	-78.470%
2024-12-20	0.575000	0.580000	0.497100	0.520000	+0.038%	70,827	-78.077%
2024-12-19	0.494000	0.539400	0.460800	0.519800	+1.523%	100,498	-78.068%
2024-12-18	0.450000	0.610000	0.440200	0.512000	+16.895%	299,479	-77.734%
2024-12-17	0.406140	0.460000	0.400000	0.438000	+2.217%	107,128	-73.973%
2024-12-16	0.450000	0.462500	0.410000	0.428500	-4.778%	76,336	-73.396%
2024-12-13	0.482100	0.492483	0.440200	0.450000	-7.825%	94,552	-74.667%
2024-12-12	0.510000	0.526000	0.476100	0.488200	-2.419%	109,307	-76.649%
2024-12-11	0.531100	0.552600	0.500100	0.500300	-5.817%	91,849	-77.214%
2024-12-10	0.560000	0.560300	0.531000	0.531200	-5.236%	103,506	-78.539%
2024-12-09	0.605000	0.619999	0.550900	0.560550	-6.575%	118,479	-79.663%
2024-12-06	0.583100	0.675000	0.572000	0.600001	+2.547%	83,089	-81.000%

.dark-mode .WcYkMP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WcYkMP{ color: #333333; background-color: white; border: 2px solid #333333; }ABVEAbove Food Ingredients Inc. Common Stockstock NASDAQ

ABVE
Above Food Ingredients Inc. Common Stock
stock NASDAQ