NASDAQ:ABVE Stock Quote

Last Price0.5605

Change-0.0295 (-5.00%)

Above Food Ingredients Inc. is a public company that specializes in the production and distribution of plant-based food products

Through innovative manufacturing processes, the company focuses on creating nutritious and sustainable ingredients aimed at meeting the growing consumer demand for healthier, plant-forward diets. Above Food Ingredients engages in research and development to enhance the nutritional profiles and functionality of its offerings, catering to various sectors within the food industry, including retail, food service, and bulk ingredient supply. With an emphasis on sustainability and health, the company is committed to promoting plant-based eating and reducing the environmental impact of food production.

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	0.65	0.69	0.56	0.59	264,749	0.59
3/28/2025	0.74	0.74	0.54	0.58	390,025	0.58
3/27/2025	0.68	0.70	0.61	0.69	187,345	0.69
3/26/2025	0.68	0.68	0.55	0.68	246,353	0.68
3/25/2025	0.58	0.67	0.53	0.63	370,826	0.63
3/24/2025	0.47	0.62	0.44	0.62	1,845,013	0.62
3/21/2025	0.47	0.49	0.42	0.42	318,350	0.42
3/20/2025	0.44	0.49	0.42	0.44	454,828	0.44
3/19/2025	0.47	0.50	0.43	0.44	313,650	0.44
3/18/2025	0.47	0.47	0.43	0.44	218,265	0.44
3/17/2025	0.42	0.50	0.41	0.44	264,651	0.44
3/14/2025	0.38	0.43	0.37	0.42	129,686	0.42
3/13/2025	0.35	0.40	0.35	0.38	126,517	0.38
3/12/2025	0.38	0.41	0.35	0.35	74,699	0.35
3/11/2025	0.36	0.39	0.33	0.36	201,941	0.36
3/10/2025	0.35	0.36	0.32	0.36	100,212	0.36
3/07/2025	0.36	0.36	0.30	0.34	206,307	0.34
3/06/2025	0.36	0.38	0.33	0.36	180,011	0.36
3/05/2025	0.43	0.45	0.34	0.38	545,052	0.38
3/04/2025	0.31	0.39	0.25	0.34	282,018	0.34
3/03/2025	0.49	0.49	0.30	0.31	528,582	0.31
2/28/2025	0.47	0.49	0.45	0.45	77,908	0.45
2/27/2025	0.50	0.50	0.46	0.46	110,766	0.46
2/26/2025	0.54	0.54	0.49	0.50	84,729	0.50
2/25/2025	0.53	0.56	0.50	0.50	104,095	0.50
2/24/2025	0.54	0.57	0.53	0.53	70,121	0.53
2/21/2025	0.55	0.58	0.54	0.56	192,965	0.56
2/20/2025	0.57	0.58	0.54	0.56	219,111	0.56
2/19/2025	0.55	0.60	0.54	0.54	345,776	0.54
2/18/2025	0.57	0.60	0.55	0.55	484,443	0.55
2/14/2025	0.56	0.57	0.50	0.57	315,998	0.57
2/13/2025	0.56	0.56	0.50	0.54	231,663	0.54
2/12/2025	0.57	0.57	0.52	0.53	163,100	0.53
2/11/2025	0.57	0.57	0.54	0.55	167,514	0.55
2/10/2025	0.57	0.62	0.54	0.57	340,192	0.57
2/07/2025	0.54	0.65	0.53	0.59	1,863,328	0.59
2/06/2025	0.57	0.59	0.47	0.53	738,301	0.53
2/05/2025	0.49	0.55	0.46	0.54	312,019	0.54
2/04/2025	0.48	0.49	0.45	0.49	114,938	0.49
2/03/2025	0.45	0.50	0.45	0.46	347,069	0.46
1/31/2025	0.48	0.57	0.45	0.47	796,701	0.47
1/30/2025	0.43	0.57	0.42	0.51	478,569	0.51
1/29/2025	0.45	0.49	0.45	0.45	64,738	0.45
1/28/2025	0.45	0.49	0.45	0.45	85,405	0.45
1/27/2025	0.48	0.52	0.45	0.45	231,224	0.45
1/24/2025	0.48	0.53	0.46	0.46	229,065	0.46
1/23/2025	0.44	0.49	0.43	0.49	246,837	0.49
1/22/2025	0.51	0.52	0.45	0.46	682,599	0.46
1/21/2025	0.63	0.66	0.47	0.54	3,672,304	0.54
1/17/2025	0.61	0.68	0.54	0.60	2,713,878	0.60
1/16/2025	0.52	0.62	0.50	0.60	648,654	0.60
1/15/2025	0.51	0.55	0.50	0.51	146,544	0.51
1/14/2025	0.45	0.53	0.45	0.51	193,821	0.51
1/13/2025	0.46	0.50	0.44	0.45	31,763	0.45
1/10/2025	0.41	0.46	0.41	0.45	81,750	0.45
1/08/2025	0.51	0.51	0.41	0.41	358,362	0.41
1/07/2025	0.53	0.56	0.45	0.48	189,450	0.48
1/06/2025	0.54	0.64	0.54	0.55	206,518	0.55
1/03/2025	0.58	0.58	0.52	0.55	236,402	0.55
1/02/2025	0.55	0.63	0.53	0.59	191,521	0.59