Above Food Ingredients Inc. - Common Stock (ABVE)

1.2500
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 2nd, 7:48 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20261.311.351.201.251,707,1121.25
2/26/20261.421.461.331.351,307,5001.35
2/25/20261.461.461.381.43635,0801.43
2/24/20261.371.421.351.42951,1271.42
2/23/20261.511.511.371.431,290,7681.43
2/20/20261.521.551.481.501,044,4661.50
2/19/20261.591.601.521.551,390,1701.55
2/18/20261.631.691.581.591,897,1471.59
2/17/20261.711.841.591.633,017,3051.63
2/13/20261.631.641.561.571,328,7991.57
2/12/20261.721.751.591.631,655,0671.63
2/11/20261.791.791.591.762,085,5861.76
2/10/20261.841.851.711.751,424,2801.75
2/09/20261.951.971.841.861,528,1241.86
2/06/20261.972.051.911.951,662,4001.95
2/05/20261.942.061.941.961,165,5581.96
2/04/20262.102.161.922.031,740,4682.03
2/03/20261.832.171.692.143,125,8862.14
2/02/20261.981.991.781.811,948,5881.81
1/30/20261.902.091.852.011,721,7582.01
1/29/20262.182.241.901.952,339,1741.95
1/28/20262.542.612.172.212,494,8472.21
1/27/20262.182.652.072.612,137,9952.61
1/26/20262.362.422.162.181,353,0972.18
1/23/20262.452.462.222.341,522,8322.34
1/22/20262.122.452.122.442,662,7182.44
1/21/20262.092.162.002.091,100,6182.09
1/20/20262.082.282.002.061,556,1682.06
1/16/20261.982.061.962.02741,3782.02
1/15/20262.072.111.982.00682,8562.00
1/14/20262.022.131.952.111,003,4072.11
1/13/20262.202.202.012.051,247,7862.05
1/12/20262.252.302.112.151,162,0622.15
1/09/20262.352.442.202.261,177,4382.26
1/08/20262.432.542.202.333,055,5242.33
1/07/20261.842.501.842.466,374,0622.46
1/06/20261.831.831.701.79907,4321.79
1/05/20261.861.951.781.791,302,5611.79
1/02/20261.671.881.631.831,321,4911.83
12/31/20251.601.631.561.63802,8941.63
12/30/20251.731.731.541.601,160,5471.60
12/29/20251.731.731.651.69816,7521.69
12/26/20251.781.871.671.69751,5511.69
12/24/20251.741.841.701.82520,3221.82
12/23/20251.761.781.691.74507,1651.74
12/22/20251.751.891.721.771,094,4261.77
12/19/20251.621.891.581.691,888,5591.69
12/18/20251.761.811.551.571,982,2581.57
12/17/20251.891.901.721.761,459,1031.76
12/16/20251.801.981.751.831,353,5201.83
12/15/20252.102.141.751.752,706,1221.75
12/12/20252.002.381.972.077,335,5322.07
12/11/20252.923.422.923.092,703,2933.09
12/10/20252.553.032.542.901,424,7902.90
12/09/20252.552.602.452.58621,7692.58
12/08/20252.752.802.552.611,086,1892.61
12/05/20252.862.862.642.761,100,1772.76
12/04/20252.692.902.622.791,239,3022.79
12/03/20252.532.722.452.661,287,4542.66
12/02/20252.772.882.592.60953,8322.60