Dark

ABVEW
Above Food Ingredients Inc. Warrants
stock NASDAQ

Inactive

Jun 1, 2026

0.0180USD-86.374%(-0.1141)501,999

Pre-market

0.00USD-100.000%(-0.13)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-01	0.120600	0.120600	0.011500	0.018000	-86.374%	501,999	0.000%
2026-05-29	0.134790	0.159900	0.132000	0.132100	+0.228%	3,964	-86.374%
2026-05-28	0.139900	0.160000	0.131800	0.131800	-5.857%	60,833	-86.343%
2026-05-27	0.138700	0.140300	0.131300	0.140000	+6.626%	3,866	-87.143%
2026-05-26	0.144500	0.144500	0.120100	0.131300	-17.938%	17,527	-86.291%
2026-05-22	0.145000	0.160000	0.145000	0.160000	+23.077%	6,394	-88.750%
2026-05-21	0.123400	0.157899	0.123400	0.130000	-18.597%	1,490	-86.154%
2026-05-20	0.150000	0.160000	0.120000	0.159700	+6.467%	127,286	-88.729%
2026-05-19	0.150000	0.160000	0.150000	0.150000	0.000%	20,757	-88.000%
2026-05-18	0.160000	0.160000	0.150000	0.150000	0.000%	3,288	-88.000%
2026-05-15	0.150000	0.160000	0.150000	0.150000	-21.053%	1,503	-88.000%
2026-05-14	0.180000	0.234000	0.140000	0.190000	+35.714%	39,294	-90.526%
2026-05-13	0.140000	0.140000	0.140000	0.140000	-17.647%	393	-87.143%
2026-05-12	0.147000	0.170000	0.147000	0.170000	-10.526%	536	-89.412%
2026-05-11	0.140000	0.199900	0.140000	0.190000	+26.667%	4,116	-90.526%
2026-05-08	0.140800	0.157450	0.140100	0.150000	-11.817%	10,794	-88.000%
2026-05-07	0.141200	0.175580	0.130000	0.170100	+18.951%	20,149	-89.418%
2026-05-06	0.213600	0.220000	0.138700	0.143000	-32.420%	27,847	-87.413%
2026-05-05	0.220000	0.220000	0.145000	0.211600	-7.960%	13,273	-91.493%
2026-05-04	0.150000	0.230000	0.145000	0.229900	+53.614%	131,425	-92.171%
2026-05-01	0.150000	0.150000	0.148100	0.149661	+6.901%	6,708	-87.973%
2026-04-30	0.149900	0.149900	0.134100	0.140000	-5.085%	4,808	-87.143%
2026-04-29	0.136400	0.150000	0.120000	0.147500	+3.874%	71,948	-87.797%
2026-04-28	0.150000	0.150000	0.110200	0.141999	-5.334%	43,125	-87.324%
2026-04-27	0.205200	0.205200	0.136500	0.150000	-25.000%	28,877	-88.000%
2026-04-24	0.200100	0.249900	0.160100	0.200000	+19.366%	4,746	-91.000%
2026-04-23	0.207900	0.265000	0.132100	0.167552	-6.916%	48,189	-89.257%
2026-04-22	0.190000	0.190000	0.130001	0.180000	-7.455%	50,398	-90.000%
2026-04-21	0.260000	0.260000	0.150100	0.194501	+7.996%	32,168	-90.746%
2026-04-20	0.279900	0.280000	0.180000	0.180100	-40.951%	150,736	-90.006%
2026-04-17	0.289449	0.319900	0.245000	0.305000	+21.756%	26,057	-94.098%
2026-04-16	0.190000	0.250500	0.190000	0.250500	+31.842%	32,204	-92.814%
2026-04-15	0.191000	0.200000	0.182200	0.190000	-14.144%	16,023	-90.526%
2026-04-14	0.210000	0.230000	0.210000	0.221300	+7.375%	3,755	-91.866%
2026-04-13	0.200000	0.230000	0.171200	0.206100	+3.050%	21,070	-91.266%
2026-04-10	0.203400	0.279900	0.130000	0.200000	-1.424%	33,579	-91.000%
2026-04-09	0.267600	0.284000	0.100100	0.202890	-3.432%	15,771	-91.128%
2026-04-08	0.308000	0.308000	0.210100	0.210100	-8.692%	22,159	-91.433%
2026-04-07	0.324200	0.324200	0.230100	0.230100	-7.960%	680	-92.177%
2026-04-06	0.294200	0.328400	0.230000	0.250000	-4.068%	25,926	-92.800%
2026-04-02	0.329900	0.330000	0.250000	0.260600	+13.304%	48,346	-93.093%
2026-04-01	0.300000	0.325000	0.230000	0.230000	-20.690%	19,581	-92.174%
2026-03-31	0.318899	0.319000	0.270000	0.290000	+11.538%	12,490	-93.793%
2026-03-30	0.388100	0.388100	0.255200	0.260000	-7.143%	2,261	-93.077%
2026-03-27	0.255000	0.318900	0.250000	0.280000	+9.804%	11,868	-93.571%
2026-03-26	0.280000	0.420000	0.250000	0.255000	-22.610%	22,914	-92.941%
2026-03-25	0.367990	0.367990	0.239700	0.329499	+43.260%	73,982	-94.537%
2026-03-24	0.254000	0.270000	0.230000	0.230000	-18.728%	17,867	-92.174%
2026-03-23	0.249900	0.350000	0.249900	0.283000	+22.670%	37,804	-93.640%
2026-03-20	0.310200	0.349900	0.210000	0.230700	-25.581%	206,841	-92.198%
2026-03-19	0.324108	0.366099	0.301100	0.310000	-20.492%	43,939	-94.194%
2026-03-18	0.342900	0.390000	0.319200	0.389900	+7.322%	2,172	-95.383%
2026-03-17	0.324000	0.400000	0.301100	0.363300	+10.091%	30,010	-95.045%
2026-03-16	0.419990	0.419990	0.310400	0.330000	-19.493%	20,212	-94.545%
2026-03-13	0.340000	0.410000	0.340000	0.409900	-4.674%	5,763	-95.609%
2026-03-12	0.335000	0.430000	0.335000	0.430000	+15.282%	9,688	-95.814%
2026-03-11	0.324000	0.373000	0.323100	0.373000	+3.611%	4,441	-95.174%
2026-03-10	0.313900	0.360000	0.310000	0.360000	+16.129%	14,656	-95.000%
2026-03-09	0.315100	0.351100	0.300072	0.310000	-3.125%	26,575	-94.194%
2026-03-06	0.315200	0.360000	0.315200	0.320000	-8.571%	5,663	-94.375%
2026-03-05	0.370000	0.440200	0.350000	0.350000	-2.778%	45,690	-94.857%
2026-03-04	0.370000	0.370000	0.311000	0.360000	-2.703%	48,626	-95.000%
2026-03-03	0.385000	0.400000	0.370000	0.370000	-7.500%	18,272	-95.135%
2026-03-02	0.400000	0.440000	0.350000	0.400000	+0.025%	44,187	-95.500%
2026-02-27	0.350000	0.400000	0.350000	0.399899	-0.025%	16,301	-95.499%
2026-02-26	0.400000	0.400000	0.375000	0.400000	+0.503%	7,186	-95.500%
2026-02-25	0.340100	0.400000	0.340100	0.398000	-0.500%	22,097	-95.477%
2026-02-24	0.390400	0.400000	0.320000	0.400000	+5.263%	23,725	-95.500%
2026-02-23	0.370000	0.396700	0.370000	0.380000	+2.703%	2,359	-95.263%
2026-02-20	0.417700	0.460000	0.370000	0.370000	-7.500%	17,191	-95.135%
2026-02-19	0.520000	0.520000	0.389900	0.400000	-21.569%	31,658	-95.500%
2026-02-18	0.520000	0.580000	0.500000	0.510000	-1.923%	6,573	-96.471%
2026-02-17	0.573000	0.600000	0.482500	0.520000	-8.756%	32,606	-96.538%
2026-02-13	0.630000	0.640000	0.411000	0.569899	+14.005%	15,550	-96.842%
2026-02-12	0.585001	0.599900	0.411000	0.499890	-0.162%	15,530	-96.399%
2026-02-11	0.512500	0.555000	0.485000	0.500700	-7.278%	35,936	-96.405%
2026-02-10	0.500000	0.579900	0.500000	0.540000	-8.459%	9,755	-96.667%
2026-02-09	0.551000	0.595000	0.500000	0.589899	+2.591%	17,336	-96.949%
2026-02-06	0.566700	0.575000	0.550800	0.575000	+4.545%	5,208	-96.870%
2026-02-05	0.625000	0.650000	0.550000	0.550000	-12.000%	23,579	-96.727%
2026-02-04	0.710000	0.710000	0.625000	0.625000	-15.403%	2,511	-97.120%
2026-02-03	0.550000	0.740000	0.470000	0.738800	+26.011%	190,032	-97.564%
2026-02-02	0.747600	0.747600	0.410000	0.586300	-2.283%	56,357	-96.930%
2026-01-30	0.806600	0.806600	0.600000	0.600000	-16.667%	31,309	-97.000%
2026-01-29	0.770000	0.770000	0.640000	0.720000	-7.692%	46,565	-97.500%
2026-01-28	0.980000	0.990000	0.750000	0.780000	-18.750%	68,168	-97.692%
2026-01-27	0.774900	0.960000	0.625681	0.960000	+17.388%	53,270	-98.125%
2026-01-26	0.778000	1.000000	0.631600	0.817800	-2.759%	126,538	-97.799%
2026-01-23	0.830000	0.879900	0.685000	0.841000	+3.827%	41,128	-97.860%
2026-01-22	0.735000	0.830000	0.630000	0.810000	+28.307%	65,669	-97.778%
2026-01-21	0.625100	0.680000	0.625100	0.631300	+1.823%	17,329	-97.149%
2026-01-20	0.550000	0.672959	0.550000	0.620000	+3.540%	18,729	-97.097%
2026-01-16	0.570000	0.690000	0.570000	0.598800	-0.200%	16,316	-96.994%
2026-01-15	0.571000	0.640000	0.571000	0.600000	0.000%	5,111	-97.000%
2026-01-14	0.720000	0.720000	0.600000	0.600000	-1.639%	10,552	-97.000%
2026-01-13	0.650000	0.730000	0.600001	0.610000	-16.438%	14,946	-97.049%
2026-01-12	0.789900	0.789900	0.652700	0.730000	-7.478%	1,763	-97.534%
2026-01-09	0.699100	0.790000	0.699100	0.789000	+6.622%	23,320	-97.719%
2026-01-08	0.802000	0.839600	0.650000	0.740000	+4.402%	49,009	-97.568%
2026-01-07	0.440000	0.750000	0.410000	0.708800	+84.104%	190,796	-97.460%
2026-01-06	0.438000	0.438000	0.380000	0.385000	-10.486%	16,738	-95.325%
2026-01-05	0.363700	0.451900	0.363700	0.430100	-0.278%	31,334	-95.815%
2026-01-02	0.370000	0.450000	0.360000	0.431300	+23.229%	73,704	-95.827%
2025-12-31	0.301000	0.370000	0.301000	0.350000	+15.894%	57,368	-94.857%
2025-12-30	0.307500	0.360000	0.300000	0.302000	-13.714%	63,418	-94.040%
2025-12-29	0.349900	0.370000	0.300000	0.350000	+29.582%	34,425	-94.857%
2025-12-26	0.362700	0.474000	0.260000	0.270100	-29.108%	44,387	-93.336%
2025-12-24	0.439000	0.440000	0.360000	0.381000	+2.973%	8,322	-95.276%
2025-12-23	0.445000	0.460000	0.350000	0.370000	-5.492%	41,911	-95.135%
2025-12-22	0.469900	0.469900	0.390000	0.391500	-8.507%	31,835	-95.402%
2025-12-19	0.407800	0.469000	0.320100	0.427900	+39.154%	60,182	-95.793%
2025-12-18	0.431600	0.440000	0.301800	0.307500	-30.098%	43,413	-94.146%
2025-12-17	0.480000	0.510000	0.390000	0.439900	+12.766%	35,421	-95.908%
2025-12-16	0.410000	0.429899	0.360000	0.390100	+11.457%	5,767	-95.386%
2025-12-15	0.400600	0.530000	0.320000	0.350000	-14.613%	197,862	-94.857%
2025-12-12	0.449800	0.600000	0.400600	0.409900	-51.697%	274,685	-95.609%
2025-12-11	0.830000	0.920000	0.765000	0.848600	+8.795%	41,275	-97.879%
2025-12-10	0.586000	0.800000	0.540000	0.780000	+52.941%	204,760	-97.692%
2025-12-09	0.600000	0.680000	0.500000	0.510000	-23.308%	124,368	-96.471%
2025-12-08	0.652600	0.707500	0.581190	0.665000	-8.904%	42,740	-97.293%
2025-12-05	0.700000	0.730000	0.640000	0.730000	+4.286%	31,299	-97.534%
2025-12-04	0.740000	0.740000	0.660000	0.700000	-5.405%	10,263	-97.429%
2025-12-03	0.750001	0.785000	0.660000	0.740000	-1.333%	55,713	-97.568%
2025-12-02	0.720100	0.829990	0.720100	0.750000	-1.316%	11,743	-97.600%
2025-12-01	0.921900	0.949449	0.670000	0.760000	-10.229%	64,457	-97.632%
2025-11-28	0.740000	0.966500	0.700000	0.846600	+48.500%	374,022	-97.874%
2025-11-26	0.550000	0.600000	0.511800	0.570100	+13.362%	122,040	-96.843%
2025-11-25	0.590500	0.590500	0.500000	0.502900	-14.835%	52,809	-96.421%
2025-11-24	0.543000	0.630000	0.511000	0.590500	+13.536%	146,075	-96.952%
2025-11-21	0.520000	0.650000	0.490000	0.520100	+1.980%	114,192	-96.539%
2025-11-20	0.684300	0.684300	0.500100	0.510000	-13.647%	77,766	-96.471%
2025-11-19	0.663800	0.681000	0.519000	0.590600	+0.085%	81,530	-96.952%
2025-11-18	0.680000	0.703100	0.561500	0.590100	-7.797%	22,478	-96.950%
2025-11-17	0.659500	0.707300	0.600000	0.640000	-7.914%	22,420	-97.188%
2025-11-14	0.520100	0.809999	0.510000	0.695000	+8.594%	77,801	-97.410%
2025-11-13	0.929990	0.929990	0.604400	0.640000	-22.046%	80,501	-97.188%
2025-11-12	0.704600	0.950000	0.704600	0.821000	+2.741%	41,557	-97.808%
2025-11-11	0.860000	0.969900	0.760700	0.799100	-12.225%	72,448	-97.747%
2025-11-10	0.880000	0.978700	0.761200	0.910400	+6.455%	56,548	-98.023%
2025-11-07	1.050000	1.050000	0.800000	0.855200	-10.907%	135,251	-97.895%
2025-11-06	1.140000	1.140000	0.940000	0.959900	-15.798%	109,670	-98.125%
2025-11-05	1.055000	1.180000	1.050100	1.140000	+4.110%	81,633	-98.421%
2025-11-04	1.000000	1.210000	0.960000	1.095000	-0.455%	250,697	-98.356%
2025-11-03	1.200000	1.280000	1.090000	1.100000	-12.698%	78,222	-98.364%
2025-10-31	1.250000	1.390000	1.155000	1.260000	+1.613%	366,406	-98.571%
2025-10-30	1.180000	1.300000	1.143500	1.240000	-4.615%	85,911	-98.548%
2025-10-29	1.450000	1.450000	1.150000	1.300000	-9.408%	496,904	-98.615%
2025-10-28	1.400000	1.595000	1.270000	1.435000	-3.691%	260,100	-98.746%
2025-10-27	1.260000	1.580000	1.260000	1.490000	+28.448%	442,251	-98.792%
2025-10-24	1.510000	1.580000	1.100000	1.160000	-20.000%	556,174	-98.448%
2025-10-23	1.070000	1.450000	1.070000	1.450000	+24.464%	328,502	-98.759%
2025-10-22	1.150000	1.270000	1.040000	1.165000	-6.800%	181,609	-98.455%
2025-10-21	1.200000	1.300000	0.972200	1.250000	+4.167%	544,057	-98.560%
2025-10-20	1.210000	1.360000	1.050000	1.200000	-1.639%	525,589	-98.500%
2025-10-17	1.010000	1.220000	0.960000	1.220000	+31.423%	251,231	-98.525%
2025-10-16	0.980000	1.500000	0.840000	0.928300	-2.284%	1,606,768	-98.061%
2025-10-15	0.990000	1.000000	0.822200	0.950000	+1.085%	235,116	-98.105%
2025-10-14	0.849600	1.000000	0.800000	0.939800	-4.073%	188,480	-98.085%
2025-10-13	0.750000	0.987500	0.660101	0.979700	+50.700%	300,778	-98.163%
2025-10-10	0.844200	0.890000	0.560000	0.650100	-25.276%	287,132	-97.231%
2025-10-09	0.919800	1.010000	0.804100	0.870000	+3.571%	205,721	-97.931%
2025-10-08	0.750000	1.100000	0.623900	0.840000	+20.000%	986,296	-97.857%
2025-10-07	0.750000	0.750000	0.577500	0.700000	-5.405%	176,649	-97.429%
2025-10-06	0.420000	0.825000	0.420000	0.740000	+94.737%	1,299,679	-97.568%
2025-10-03	0.303200	0.380000	0.303200	0.380000	+12.028%	231,207	-95.263%
2025-10-02	0.320000	0.349900	0.290000	0.339200	+22.367%	178,064	-94.693%
2025-10-01	0.230000	0.289999	0.230000	0.277200	+15.500%	44,686	-93.506%
2025-09-30	0.272700	0.297400	0.220100	0.240000	-11.959%	17,136	-92.500%
2025-09-29	0.289900	0.289900	0.271500	0.272600	+2.946%	57,337	-93.397%
2025-09-26	0.275100	0.287500	0.240036	0.264800	-10.842%	12,179	-93.202%
2025-09-25	0.287500	0.297000	0.272700	0.297000	+8.553%	70,759	-93.939%
2025-09-24	0.220000	0.289900	0.220000	0.273600	+32.696%	216,362	-93.421%
2025-09-23	0.190100	0.211000	0.180000	0.206186	+8.519%	32,080	-91.270%
2025-09-22	0.209000	0.219999	0.187100	0.190000	0.000%	69,860	-90.526%
2025-09-19	0.194899	0.201000	0.175400	0.190000	+8.386%	238,737	-90.526%
2025-09-18	0.180000	0.201000	0.175300	0.175300	-2.611%	22,311	-89.732%
2025-09-17	0.190500	0.200000	0.180000	0.180000	-13.043%	41,083	-90.000%
2025-09-16	0.197600	0.241200	0.175000	0.207000	+2.985%	67,304	-91.304%
2025-09-15	0.202500	0.242500	0.190000	0.201000	-2.711%	47,572	-91.045%
2025-09-12	0.239900	0.239900	0.185000	0.206600	-12.827%	77,689	-91.288%
2025-09-11	0.289900	0.289900	0.230001	0.237000	-8.881%	56,105	-92.405%
2025-09-10	0.274950	0.288600	0.260000	0.260100	-10.279%	31,551	-93.080%
2025-09-09	0.289999	0.290000	0.260000	0.289900	-0.034%	15,496	-93.791%
2025-09-08	0.280000	0.317900	0.242800	0.290000	+25.541%	142,248	-93.793%
2025-09-05	0.250000	0.279900	0.231000	0.231000	-7.600%	119,787	-92.208%
2025-09-04	0.251200	0.280000	0.250000	0.250000	-5.696%	49,037	-92.800%
2025-09-03	0.250000	0.299500	0.250000	0.265100	+10.137%	318,430	-93.210%
2025-09-02	0.187500	0.276000	0.187500	0.240700	+20.470%	144,237	-92.522%
2025-08-29	0.195001	0.199800	0.185200	0.199800	+0.100%	22,947	-90.991%
2025-08-28	0.185000	0.199800	0.185000	0.199600	+7.485%	48,209	-90.982%
2025-08-27	0.195000	0.200000	0.185600	0.185701	-3.632%	112,601	-90.307%
2025-08-26	0.214999	0.215000	0.192500	0.192700	+0.890%	8,571	-90.659%
2025-08-25	0.195000	0.200000	0.191000	0.191000	-1.496%	23,584	-90.576%
2025-08-22	0.193000	0.200000	0.186000	0.193900	-3.050%	5,179	-90.717%
2025-08-21	0.210000	0.220000	0.200000	0.200000	+2.564%	9,540	-91.000%
2025-08-20	0.188500	0.230000	0.187000	0.195000	+5.348%	128,035	-90.769%
2025-08-19	0.198800	0.198800	0.185100	0.185100	-0.162%	55,817	-90.276%
2025-08-18	0.190000	0.198900	0.160000	0.185400	-0.215%	107,082	-90.291%
2025-08-15	0.179764	0.200000	0.178465	0.185800	+3.510%	33,074	-90.312%
2025-08-14	0.209300	0.228800	0.179500	0.179500	-1.644%	93,009	-89.972%
2025-08-13	0.180000	0.199500	0.179900	0.182500	+8.566%	89,086	-90.137%
2025-08-12	0.166301	0.190000	0.165800	0.168100	-11.386%	95,994	-89.292%
2025-08-11	0.173500	0.189900	0.165801	0.189700	-0.158%	68,781	-90.511%
2025-08-08	0.170000	0.192100	0.170000	0.190000	+0.636%	38,999	-90.526%
2025-08-07	0.190000	0.190000	0.160000	0.188800	+7.886%	50,017	-90.466%
2025-08-06	0.179500	0.198396	0.155000	0.175000	+0.865%	75,501	-89.714%
2025-08-05	0.179900	0.200000	0.166000	0.173500	-3.557%	23,959	-89.625%
2025-08-04	0.192000	0.209700	0.179800	0.179899	+0.055%	12,875	-89.994%
2025-08-01	0.170000	0.180100	0.161000	0.179800	+5.703%	58,462	-89.989%
2025-07-31	0.185200	0.217500	0.161000	0.170100	+1.917%	159,837	-89.418%
2025-07-30	0.176200	0.227800	0.163300	0.166900	-1.824%	116,108	-89.215%
2025-07-29	0.180000	0.182500	0.161400	0.170000	-6.900%	35,884	-89.412%
2025-07-28	0.186400	0.189899	0.161000	0.182600	-2.039%	68,523	-90.142%
2025-07-25	0.188700	0.217500	0.158000	0.186400	+21.196%	204,361	-90.343%
2025-07-24	0.170300	0.194600	0.151000	0.153800	-21.128%	282,098	-88.296%
2025-07-23	0.239900	0.246890	0.155900	0.195000	-12.985%	199,838	-90.769%
2025-07-22	0.255000	0.297500	0.217900	0.224100	-12.118%	219,365	-91.968%
2025-07-21	0.320300	0.363900	0.251000	0.255000	-7.273%	105,387	-92.941%
2025-07-18	0.380000	0.380000	0.240000	0.275000	-15.385%	190,822	-93.455%
2025-07-17	0.300000	0.394900	0.213300	0.325000	+96.375%	1,068,788	-94.462%
2025-07-16	0.245000	0.245000	0.152500	0.165500	-17.250%	333,630	-89.124%
2025-07-15	0.204700	0.245000	0.150300	0.200000	-12.892%	379,832	-91.000%
2025-07-14	0.300000	0.320900	0.210000	0.229600	-37.946%	849,236	-92.160%
2025-07-11	0.300100	0.441000	0.250000	0.370000	+190.424%	2,048,295	-95.135%
2025-07-10	0.036000	0.153395	0.036000	0.127400	+254.875%	2,237,213	-85.871%
2025-07-09	0.049700	0.049700	0.030100	0.035900	-23.941%	130,759	-49.861%
2025-07-08	0.050000	0.054900	0.041000	0.047200	-14.182%	48,059	-61.864%
2025-07-07	0.050700	0.090000	0.049900	0.055000	+10.000%	82,481	-67.273%
2025-07-03	0.050100	0.050650	0.042101	0.050000	-1.768%	4,639	-64.000%
2025-07-02	0.051100	0.051200	0.050900	0.050900	-1.547%	72,570	-64.637%
2025-07-01	0.051100	0.051700	0.051100	0.051700	-0.768%	3,793	-65.184%
2025-06-30	0.051100	0.052100	0.051100	0.052100	+1.957%	9,437	-65.451%
2025-06-27	0.051700	0.051800	0.051100	0.051100	-0.969%	41,510	-64.775%
2025-06-26	0.050300	0.051600	0.050300	0.051600	-1.148%	3,315	-65.116%
2025-06-25	0.052300	0.052300	0.052199	0.052199	+2.957%	732	-65.517%
2025-06-24	0.052900	0.053150	0.050700	0.050700	+1.398%	186,583	-64.497%
2025-06-23	0.049700	0.050001	0.049700	0.050001	-0.396%	563	-64.001%
2025-06-20	0.050100	0.050200	0.050100	0.050200	-3.647%	3,869	-64.143%
2025-06-18	0.089900	0.089900	0.052100	0.052100	-13.167%	20,969	-65.451%
2025-06-17	0.053001	0.062800	0.050000	0.060000	+17.188%	155,102	-70.000%
2025-06-16	0.049800	0.056000	0.049800	0.051200	-5.008%	171,618	-64.844%
2025-06-13	0.045700	0.055800	0.045700	0.053899	+10.760%	3,457	-66.604%
2025-06-12	0.049000	0.052500	0.045500	0.048663	+0.086%	469,978	-63.011%
2025-06-11	0.045300	0.049900	0.045200	0.048621	+7.807%	34,765	-62.979%
2025-06-10	0.045100	0.049500	0.045100	0.045100	+4.157%	2,837	-60.089%
2025-06-09	0.043300	0.044547	0.043300	0.043300	-10.537%	3,626	-58.430%
2025-06-06	0.052200	0.052200	0.042200	0.048400	+10.125%	8,445	-62.810%
2025-06-05	0.052500	0.053800	0.041000	0.043950	+9.601%	27,949	-59.044%
2025-06-04	0.053900	0.053900	0.040000	0.040100	-21.373%	82,731	-55.112%
2025-06-03	0.053900	0.053990	0.051000	0.051000	+11.842%	17,102	-64.706%
2025-06-02	0.051400	0.055800	0.045500	0.045600	-10.938%	34,222	-60.526%
2025-05-30	0.051200	0.051300	0.051200	0.051200	+0.392%	13,550	-64.844%
2025-05-29	0.055400	0.055500	0.046600	0.051000	+1.796%	154,529	-64.706%
2025-05-28	0.050000	0.056200	0.046100	0.050100	+0.200%	199,848	-64.072%
2025-05-27	0.045600	0.056300	0.045600	0.050000	-0.200%	59,381	-64.000%
2025-05-23	0.057900	0.057900	0.043200	0.050100	-13.918%	249,641	-64.072%
2025-05-22	0.039000	0.058200	0.039000	0.058200	+38.571%	459,214	-69.072%
2025-05-21	0.046900	0.046900	0.035100	0.042000	-10.998%	39,559	-57.143%
2025-05-20	0.043000	0.047200	0.043000	0.047190	+9.744%	5,547	-61.856%
2025-05-19	0.049900	0.049900	0.043000	0.043000	0.000%	10,647	-58.140%
2025-05-16	0.043000	0.047400	0.042600	0.043000	-6.218%	30,932	-58.140%
2025-05-15	0.042600	0.045851	0.042600	0.045851	-3.268%	3,727	-60.742%
2025-05-14	0.058800	0.058800	0.042400	0.047400	-19.388%	27,469	-62.025%
2025-05-13	0.044257	0.059200	0.041100	0.058800	+46.633%	33,886	-69.388%
2025-05-12	0.049400	0.049400	0.036900	0.040100	-11.672%	24,810	-55.112%
2025-05-09	0.045399	0.045399	0.045399	0.045399	+6.431%	509	-60.352%
2025-05-08	0.047600	0.047600	0.035000	0.042656	-12.411%	8,048	-57.802%
2025-05-07	0.048700	0.048700	0.036199	0.048700	-2.581%	1,506	-63.039%
2025-05-06	0.060100	0.060559	0.033601	0.049990	-16.822%	18,421	-63.993%
2025-05-05	0.061100	0.090100	0.050200	0.060100	-23.308%	230,794	-70.050%
2025-05-02	0.057300	0.089000	0.046200	0.078365	+57.359%	403,696	-77.031%
2025-05-01	0.039800	0.049800	0.030400	0.049800	+51.368%	141,619	-63.855%
2025-04-30	0.034000	0.039700	0.030200	0.032900	+7.166%	29,204	-45.289%
2025-04-29	0.030000	0.035000	0.022000	0.030700	+2.333%	402,212	-41.368%
2025-04-28	0.023600	0.030100	0.023500	0.030000	+43.541%	54,669	-40.000%
2025-04-25	0.022200	0.023599	0.020900	0.020900	-11.060%	3,023	-13.876%
2025-04-24	0.023499	0.023499	0.023499	0.023499	+3.978%	204	-23.401%
2025-04-23	0.023000	0.023000	0.020600	0.022600	+1.514%	29,225	-20.354%
2025-04-22	0.028200	0.028200	0.020500	0.022263	-10.410%	3,394	-19.148%
2025-04-21	0.028700	0.028700	0.024600	0.024850	-14.014%	1,233	-27.565%
2025-04-17	0.020300	0.028900	0.020300	0.028900	+12.456%	760	-37.716%
2025-04-16	0.025699	0.025699	0.025699	0.025699	+14.228%	200	-29.958%
2025-04-15	0.025800	0.025800	0.020600	0.022498	-3.026%	4,590	-19.993%
2025-04-14	0.023100	0.023200	0.023100	0.023200	+14.851%	18,410	-22.414%
2025-04-09	0.022503	0.023300	0.020100	0.020200	-12.931%	3,444	-10.891%
2025-04-08	0.022000	0.023299	0.020100	0.023200	+4.977%	7,523	-22.414%
2025-04-07	0.022000	0.022100	0.022000	0.022100	0.000%	1,208	-18.552%
2025-04-04	0.023499	0.023500	0.022100	0.022100	0.000%	4,898	-18.552%
2025-04-03	0.022100	0.023500	0.022100	0.022100	+0.455%	350	-18.552%
2025-04-02	0.022000	0.023000	0.022000	0.022000	0.000%	1,446	-18.182%
2025-04-01	0.022000	0.022300	0.022000	0.022000	-0.452%	20,231	-18.182%
2025-03-31	0.022201	0.023400	0.022000	0.022100	-8.299%	43,622	-18.552%
2025-03-28	0.024100	0.024100	0.024000	0.024100	+4.329%	2,502	-25.311%
2025-03-27	0.023262	0.023262	0.023100	0.023100	+1.316%	1,402	-22.078%
2025-03-26	0.022000	0.024000	0.022000	0.022800	+3.636%	4,170	-21.053%
2025-03-25	0.025400	0.025400	0.022000	0.022000	-17.603%	26,033	-18.182%
2025-03-24	0.026700	0.026700	0.023000	0.026700	+20.270%	7,999	-32.584%
2025-03-21	0.022300	0.028000	0.022200	0.022200	-21.277%	1,117	-18.919%
2025-03-20	0.028400	0.028400	0.022000	0.028200	-1.742%	8,104	-36.170%
2025-03-19	0.028890	0.028890	0.022000	0.028700	-2.018%	10,999	-37.282%
2025-03-18	0.029800	0.029800	0.022600	0.029291	-8.751%	1,558	-38.548%
2025-03-17	0.033800	0.033800	0.022000	0.032100	+9.939%	136,599	-43.925%
2025-03-14	0.029198	0.029198	0.029198	0.029198	+1.382%	307	-38.352%
2025-03-13	0.033500	0.033500	0.028800	0.028800	-5.574%	1,849	-37.500%
2025-03-12	0.034000	0.034000	0.030500	0.030500	0.000%	1,623	-40.984%
2025-03-11	0.030500	0.030500	0.030500	0.030500	-3.785%	105	-40.984%
2025-03-10	0.034800	0.034800	0.031700	0.031700	+12.811%	770	-43.218%
2025-03-07	0.031001	0.031001	0.022200	0.028100	-8.469%	78,414	-35.943%
2025-03-06	0.038600	0.038600	0.030500	0.030700	+2.333%	78,439	-41.368%
2025-03-05	0.030600	0.038500	0.028900	0.030000	-22.280%	40,566	-40.000%
2025-03-04	0.033849	0.038700	0.030700	0.038600	+10.602%	18,298	-53.368%
2025-03-03	0.035400	0.037100	0.029000	0.034900	+3.869%	19,929	-48.424%
2025-02-28	0.038700	0.039900	0.033600	0.033600	-8.820%	18,322	-46.429%
2025-02-27	0.040000	0.040100	0.033700	0.036850	+0.136%	148,858	-51.153%
2025-02-26	0.047000	0.047000	0.032600	0.036800	-15.789%	9,924	-51.087%
2025-02-25	0.047600	0.048000	0.030000	0.043700	+31.231%	9,994	-58.810%
2025-02-24	0.049000	0.049000	0.030000	0.033300	-14.834%	6,937	-45.946%
2025-02-21	0.036000	0.040000	0.036000	0.039100	+8.611%	53,833	-53.964%
2025-02-20	0.032700	0.045800	0.032400	0.036000	-1.639%	22,751	-50.000%
2025-02-19	0.034400	0.049000	0.032200	0.036600	+5.476%	10,606	-50.820%
2025-02-18	0.030000	0.040000	0.030000	0.034700	+10.510%	20,329	-48.127%
2025-02-14	0.032548	0.035800	0.031400	0.031400	-12.535%	17,416	-42.675%
2025-02-13	0.030500	0.035900	0.030400	0.035900	+9.119%	23,840	-49.861%
2025-02-12	0.036400	0.036400	0.030400	0.032900	+5.112%	29,720	-45.289%
2025-02-11	0.031632	0.040000	0.030400	0.031300	+2.623%	133,059	-42.492%
2025-02-10	0.038000	0.039900	0.027500	0.030500	-5.815%	74,178	-40.984%
2025-02-07	0.030000	0.034000	0.026500	0.032383	-4.475%	48,949	-44.415%
2025-02-06	0.035000	0.035000	0.025200	0.033900	+25.092%	79,890	-46.903%
2025-02-05	0.029300	0.032000	0.026400	0.027100	-7.509%	61,288	-33.579%
2025-02-04	0.026800	0.029300	0.025000	0.029300	+1.736%	15,178	-38.567%
2025-02-03	0.023700	0.029200	0.023700	0.028800	-2.041%	30,113	-37.500%
2025-01-31	0.022800	0.029500	0.022701	0.029400	-0.109%	42,861	-38.776%
2025-01-30	0.027600	0.030100	0.016000	0.029432	-1.562%	102,643	-38.842%
2025-01-29	0.027700	0.034200	0.027500	0.029899	-0.003%	18,034	-39.797%
2025-01-28	0.026500	0.036523	0.026500	0.029900	-0.337%	39,652	-39.799%
2025-01-27	0.029700	0.032300	0.026200	0.030001	+0.037%	88,712	-40.002%
2025-01-24	0.028000	0.030000	0.025700	0.029990	+7.107%	34,558	-39.980%
2025-01-23	0.030000	0.032200	0.024300	0.028000	-7.591%	47,883	-35.714%
2025-01-22	0.026400	0.032800	0.024300	0.030300	+1.338%	54,744	-40.594%
2025-01-21	0.025000	0.035600	0.022400	0.029900	+11.985%	76,226	-39.799%
2025-01-17	0.021900	0.027200	0.021900	0.026700	+8.758%	54,265	-32.584%
2025-01-16	0.028000	0.028000	0.021900	0.024550	+12.100%	13,042	-26.680%
2025-01-15	0.026000	0.027700	0.021900	0.021900	-19.485%	34,468	-17.808%
2025-01-14	0.027800	0.028000	0.023400	0.027200	-2.158%	47,252	-33.824%
2025-01-13	0.026300	0.027900	0.026300	0.027800	-0.358%	6,089	-35.252%
2025-01-10	0.032000	0.032000	0.026300	0.027900	-3.793%	65,914	-35.484%
2025-01-08	0.037900	0.037900	0.020000	0.029000	+11.538%	141,360	-37.931%
2025-01-07	0.026200	0.037800	0.023300	0.026000	-18.236%	86,111	-30.769%
2025-01-06	0.032401	0.039900	0.025000	0.031799	+5.997%	76,197	-43.394%
2025-01-03	0.039900	0.039900	0.023000	0.030000	-10.448%	42,412	-40.000%
2025-01-02	0.022000	0.034000	0.021400	0.033500	+24.074%	76,369	-46.269%
2024-12-31	0.028800	0.029900	0.022000	0.027000	+17.391%	95,474	-33.333%
2024-12-30	0.020600	0.030000	0.020600	0.023000	-23.333%	20,789	-21.739%
2024-12-27	0.020400	0.030000	0.020200	0.030000	+11.524%	80,407	-40.000%
2024-12-26	0.022000	0.028400	0.020200	0.026900	+23.604%	20,914	-33.086%
2024-12-24	0.027300	0.027300	0.020900	0.021763	+1.692%	20,357	-17.291%
2024-12-23	0.020000	0.027500	0.016900	0.021401	+15.059%	19,830	-15.892%
2024-12-20	0.023700	0.033900	0.018600	0.018600	-23.140%	46,074	-3.226%
2024-12-19	0.034000	0.034000	0.020600	0.024200	-19.064%	18,504	-25.620%
2024-12-18	0.023300	0.039900	0.017000	0.029900	+28.326%	63,413	-39.799%
2024-12-17	0.020000	0.023300	0.018600	0.023300	+37.870%	37,833	-22.747%
2024-12-16	0.024300	0.024300	0.016900	0.016900	-28.541%	19,517	+6.509%
2024-12-13	0.023792	0.024600	0.023000	0.023650	+12.603%	2,538	-23.890%
2024-12-12	0.026700	0.026900	0.020200	0.021003	+3.975%	1,892	-14.298%
2024-12-11	0.023900	0.026267	0.020000	0.020200	-15.481%	9,688	-10.891%
2024-12-10	0.023699	0.024000	0.020000	0.023900	-0.417%	44,051	-24.686%
2024-12-09	0.024900	0.024900	0.020000	0.024000	-5.138%	20,206	-25.000%
2024-12-06	0.028300	0.028300	0.022300	0.025300	-10.915%	23,563	-28.854%
2024-12-05	0.028700	0.028700	0.021200	0.028400	-5.017%	53,625	-36.620%
2024-12-04	0.026900	0.030000	0.020700	0.029900	+41.038%	116,310	-39.799%

.dark-mode .q1xHsb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q1xHsb{ color: #333333; background-color: white; border: 2px solid #333333; }ABVEWAbove Food Ingredients Inc. Warrantsstock NASDAQ

ABVEW
Above Food Ingredients Inc. Warrants
stock NASDAQ