ABVE - Above Food Ingredients Inc.
0.8999
-0.053 -5.845%
Share volume: 489,224
Last Updated: 05-09-2025
Food Products/Food And Kindred Products:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$0.95
-0.05
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.96 | $0.96 | $1.02 | $1.02 | $0.83 | $0.83 | $0.90 | $0.90 | 489,224 | $489,224.00 |
| 05-08-2025 | $1.02 | $1.02 | $1.10 | $1.10 | $0.85 | $0.85 | $0.95 | $0.95 | 1,002,217 | $1,002,217.00 |
| 05-07-2025 | $0.80 | $0.80 | $1.01 | $1.01 | $0.79 | $0.79 | $0.91 | $0.91 | 1,987,469 | $1,987,469.00 |
| 05-06-2025 | $1.13 | $1.13 | $1.27 | $1.27 | $0.77 | $0.77 | $0.79 | $0.79 | 6,096,891 | $6,096,891.00 |
| 05-05-2025 | $2.32 | $2.32 | $2.55 | $2.55 | $1.12 | $1.12 | $1.16 | $1.16 | 2,467,179 | $2,467,179.00 |
| 05-02-2025 | $2.45 | $2.45 | $2.90 | $2.90 | $1.80 | $1.80 | $2.22 | $2.22 | 3,608,012 | $3,608,012.00 |
| 05-01-2025 | $1.83 | $1.83 | $2.92 | $2.92 | $1.73 | $1.73 | $2.36 | $2.36 | 3,606,220 | $3,606,220.00 |
| 04-30-2025 | $1.48 | $1.48 | $1.85 | $1.85 | $1.35 | $1.35 | $1.73 | $1.73 | 5,353,704 | $5,353,704.00 |
| 04-29-2025 | $0.91 | $0.91 | $1.39 | $1.39 | $0.81 | $0.81 | $1.31 | $1.31 | 8,101,737 | $8,101,737.00 |
| 04-28-2025 | $0.70 | $0.70 | $1.02 | $1.02 | $0.68 | $0.68 | $0.90 | $0.90 | 4,916,515 | $4,916,515.00 |
