Above Food Ingredients Inc. - Common Stock (ABVE)

Last Price0.1140

Change+0.00 (0.00%)

NASDAQ· Last Trade: Jun 2nd, 5:20 PM EDT

Historical Prices For Above Food Ingredients Inc. - Common Stock (ABVE)

Date Range:

2026-03-02 - 2026-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
6/01/2026	0.56	0.56	0.10	0.11	75,552,596	0.11
5/29/2026	0.55	0.59	0.52	0.59	1,797,927	0.59
5/28/2026	0.49	0.60	0.46	0.55	4,031,698	0.55
5/27/2026	0.51	0.57	0.48	0.49	2,622,639	0.49
5/26/2026	0.57	0.57	0.49	0.50	2,568,987	0.50
5/22/2026	0.55	0.60	0.51	0.57	2,883,391	0.57
5/21/2026	0.56	0.57	0.47	0.52	3,152,454	0.52
5/20/2026	0.47	0.55	0.45	0.55	3,143,989	0.55
5/19/2026	0.48	0.52	0.45	0.46	1,448,172	0.46
5/18/2026	0.51	0.52	0.47	0.47	1,464,453	0.47
5/15/2026	0.51	0.52	0.48	0.51	1,024,810	0.51
5/14/2026	0.53	0.58	0.51	0.52	2,382,472	0.52
5/13/2026	0.53	0.55	0.49	0.51	1,851,177	0.51
5/12/2026	0.58	0.60	0.52	0.54	2,005,210	0.54
5/11/2026	0.61	0.64	0.58	0.59	2,161,969	0.59
5/08/2026	0.66	0.67	0.56	0.63	2,483,074	0.63
5/07/2026	0.69	0.69	0.61	0.67	2,344,733	0.67
5/06/2026	0.78	0.81	0.65	0.67	3,617,843	0.67
5/05/2026	0.73	0.86	0.68	0.75	6,631,254	0.75
5/04/2026	0.54	0.84	0.54	0.71	45,173,918	0.71
5/01/2026	0.54	0.58	0.53	0.53	796,221	0.53
4/30/2026	0.53	0.59	0.48	0.55	1,880,103	0.55
4/29/2026	0.48	0.63	0.41	0.54	3,452,931	0.54
4/28/2026	0.49	0.50	0.44	0.47	1,694,658	0.47
4/27/2026	0.56	0.58	0.48	0.49	2,009,029	0.49
4/24/2026	0.62	0.67	0.54	0.56	2,122,803	0.56
4/23/2026	0.58	0.65	0.58	0.63	1,680,411	0.63
4/22/2026	0.58	0.62	0.53	0.59	2,903,019	0.59
4/21/2026	0.71	0.71	0.58	0.58	6,065,808	0.58
4/20/2026	1.00	1.00	0.63	0.71	6,689,997	0.71
4/17/2026	0.87	1.06	0.85	1.00	3,164,826	1.00
4/16/2026	0.82	0.91	0.75	0.91	2,350,843	0.91
4/15/2026	0.90	0.92	0.81	0.82	933,189	0.82
4/14/2026	0.83	0.90	0.77	0.90	1,390,697	0.90
4/13/2026	0.74	0.83	0.70	0.83	1,248,870	0.83
4/10/2026	0.82	0.82	0.71	0.73	1,511,100	0.73
4/09/2026	0.81	0.84	0.77	0.79	1,062,953	0.79
4/08/2026	0.89	0.90	0.77	0.80	1,503,298	0.80
4/07/2026	0.87	0.89	0.80	0.86	794,298	0.86
4/06/2026	0.95	0.98	0.84	0.88	1,003,856	0.88
4/02/2026	0.85	0.96	0.84	0.95	1,173,795	0.95
4/01/2026	1.04	1.07	0.82	0.88	4,013,418	0.88
3/31/2026	0.77	1.02	0.77	1.01	3,001,251	1.01
3/30/2026	0.78	0.80	0.71	0.77	1,533,172	0.77
3/27/2026	0.88	0.90	0.75	0.77	3,356,160	0.77
3/26/2026	0.89	0.99	0.87	0.90	2,002,727	0.90
3/25/2026	0.89	1.01	0.83	0.89	3,328,476	0.89
3/24/2026	0.90	0.91	0.80	0.83	2,209,551	0.83
3/23/2026	0.89	1.02	0.86	0.88	12,274,850	0.88
3/20/2026	1.04	1.08	0.61	0.70	8,782,936	0.70
3/19/2026	1.05	1.10	1.01	1.05	1,122,698	1.05
3/18/2026	1.08	1.14	1.04	1.08	834,107	1.08
3/17/2026	1.14	1.15	1.07	1.09	874,116	1.09
3/16/2026	1.15	1.17	1.10	1.11	1,003,856	1.11
3/13/2026	1.27	1.27	1.10	1.16	1,153,090	1.16
3/12/2026	1.26	1.33	1.22	1.25	1,314,933	1.25
3/11/2026	1.22	1.35	1.16	1.25	1,356,754	1.25
3/10/2026	1.12	1.26	1.12	1.19	1,116,703	1.19
3/09/2026	1.10	1.15	1.02	1.12	1,511,491	1.12
3/06/2026	1.18	1.20	1.10	1.10	1,446,213	1.10
3/05/2026	1.15	1.35	1.14	1.18	2,091,873	1.18
3/04/2026	1.23	1.25	1.15	1.17	1,112,414	1.17
3/03/2026	1.30	1.31	1.21	1.22	816,164	1.22