ABVE - Above Food Ingredients Inc.
0.5378
-0.055 -10.264%
Share volume: 1,990,746
Last Updated: 05-12-2026
Food Products/Food And Kindred Products:
0.49%
PREVIOUS CLOSE
CHG
CHG%
$0.59
-0.06
-0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $0.58 | $0.58 | $0.60 | $0.60 | $0.52 | $0.52 | $0.54 | $0.54 | 1,990,746 | $1,990,746.00 |
| 05-11-2026 | $0.61 | $0.61 | $0.64 | $0.64 | $0.58 | $0.58 | $0.59 | $0.59 | 2,167,728 | $2,167,728.00 |
| 05-08-2026 | $0.66 | $0.66 | $0.67 | $0.67 | $0.56 | $0.56 | $0.63 | $0.63 | 2,483,074 | $2,483,074.00 |
| 05-07-2026 | $0.69 | $0.69 | $0.69 | $0.69 | $0.61 | $0.61 | $0.67 | $0.67 | 2,349,933 | $2,349,933.00 |
| 05-06-2026 | $0.78 | $0.78 | $0.81 | $0.81 | $0.65 | $0.65 | $0.67 | $0.67 | 3,618,183 | $3,618,183.00 |
| 05-05-2026 | $0.73 | $0.73 | $0.86 | $0.86 | $0.68 | $0.68 | $0.75 | $0.75 | 6,641,175 | $6,641,175.00 |
| 05-04-2026 | $0.54 | $0.54 | $0.84 | $0.84 | $0.54 | $0.54 | $0.71 | $0.71 | 45,203,295 | $45,203,295.00 |
| 05-01-2026 | $0.54 | $0.54 | $0.58 | $0.58 | $0.53 | $0.53 | $0.53 | $0.53 | 796,221 | $796,221.00 |
| 04-30-2026 | $0.53 | $0.53 | $0.59 | $0.59 | $0.48 | $0.48 | $0.55 | $0.55 | 1,880,752 | $1,880,752.00 |
| 04-29-2026 | $0.48 | $0.48 | $0.63 | $0.63 | $0.41 | $0.41 | $0.54 | $0.54 | 3,456,194 | $3,456,194.00 |