ABVE - Above Food Ingredients Inc.
0.7651
-0.137 -17.906%
Share volume: 3,248,392
Last Updated: 03-27-2026
Food Products/Food And Kindred Products:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$0.90
-0.14
-0.15%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $0.88 | $0.88 | $0.90 | $0.90 | $0.75 | $0.75 | $0.77 | $0.77 | 3,248,392 | $3,248,392.00 |
| 03-26-2026 | $0.89 | $0.89 | $0.99 | $0.99 | $0.87 | $0.87 | $0.90 | $0.90 | 2,003,411 | $2,003,411.00 |
| 03-25-2026 | $0.89 | $0.89 | $1.01 | $1.01 | $0.83 | $0.83 | $0.89 | $0.89 | 3,332,208 | $3,332,208.00 |
| 03-24-2026 | $0.90 | $0.90 | $0.91 | $0.91 | $0.80 | $0.80 | $0.83 | $0.83 | 2,227,476 | $2,227,476.00 |
| 03-23-2026 | $0.89 | $0.89 | $1.02 | $1.02 | $0.86 | $0.86 | $0.88 | $0.88 | 12,277,637 | $12,277,637.00 |
| 03-20-2026 | $1.04 | $1.04 | $1.08 | $1.08 | $0.61 | $0.61 | $0.70 | $0.70 | 8,782,934 | $8,782,934.00 |
| 03-19-2026 | $1.05 | $1.05 | $1.10 | $1.10 | $1.01 | $1.01 | $1.05 | $1.05 | 1,129,174 | $1,129,174.00 |
| 03-18-2026 | $1.08 | $1.08 | $1.14 | $1.14 | $1.04 | $1.04 | $1.08 | $1.08 | 838,288 | $838,288.00 |
| 03-17-2026 | $1.14 | $1.14 | $1.15 | $1.15 | $1.07 | $1.07 | $1.09 | $1.09 | 883,307 | $883,307.00 |
| 03-16-2026 | $1.15 | $1.15 | $1.17 | $1.17 | $1.10 | $1.10 | $1.12 | $1.12 | 1,006,931 | $1,006,931.00 |