Above Food Ingredients Inc. - Common Stock (ABVE)

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

Date Range:

2025-04-20 - 2025-07-20

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	3.05	3.58	2.70	2.70	16,512,700	2.70
7/17/2025	2.58	3.83	2.32	3.40	184,134,799	3.40
7/16/2025	2.13	2.13	1.63	1.68	19,905,283	1.68
7/15/2025	2.19	2.30	1.60	1.88	14,840,466	1.88
7/14/2025	2.87	2.90	1.92	2.48	28,998,211	2.48
7/11/2025	3.50	4.40	2.68	3.63	287,354,493	3.63
7/10/2025	0.41	2.12	0.39	1.55	442,316,820	1.55
7/09/2025	0.45	0.45	0.32	0.36	2,871,511	0.36
7/08/2025	0.62	0.66	0.40	0.44	4,566,636	0.44
7/07/2025	1.33	1.38	0.65	0.68	10,638,322	0.68
7/03/2025	0.85	0.85	0.74	0.74	538,017	0.74
7/02/2025	0.97	0.99	0.80	0.84	488,281	0.84
7/01/2025	1.11	1.11	0.94	0.99	273,806	0.99
6/30/2025	1.15	1.15	1.07	1.12	153,265	1.12
6/27/2025	1.24	1.24	1.10	1.14	201,861	1.14
6/26/2025	1.25	1.25	1.18	1.22	88,847	1.22
6/25/2025	1.27	1.27	1.22	1.25	77,096	1.25
6/24/2025	1.22	1.32	1.22	1.27	60,224	1.27
6/23/2025	1.45	1.48	1.21	1.24	210,154	1.24
6/20/2025	1.40	1.49	1.28	1.49	238,427	1.49
6/18/2025	1.47	1.50	1.15	1.28	381,387	1.28
6/17/2025	1.50	1.69	1.42	1.55	488,822	1.55
6/16/2025	1.25	1.49	1.14	1.48	901,458	1.48
6/13/2025	1.13	1.14	1.05	1.10	140,907	1.10
6/12/2025	1.20	1.25	1.11	1.16	354,934	1.16
6/11/2025	0.99	1.15	0.91	1.13	225,071	1.13
6/10/2025	1.04	1.04	0.94	0.99	105,346	0.99
6/09/2025	1.07	1.07	0.96	0.99	111,283	0.99
6/06/2025	1.03	1.08	0.90	0.99	358,285	0.99
6/05/2025	1.10	1.15	1.01	1.05	140,340	1.05
6/04/2025	1.13	1.17	1.03	1.11	75,212	1.11
6/03/2025	1.11	1.16	1.07	1.15	80,498	1.15
6/02/2025	1.12	1.13	1.05	1.06	99,842	1.06
5/30/2025	1.13	1.20	1.06	1.15	75,569	1.15
5/29/2025	1.15	1.20	1.10	1.16	102,033	1.16
5/28/2025	1.25	1.29	1.02	1.15	294,050	1.15
5/27/2025	1.35	1.48	1.23	1.26	287,607	1.26
5/23/2025	1.50	1.50	1.29	1.34	339,136	1.34
5/22/2025	1.17	1.52	1.11	1.50	513,073	1.50
5/21/2025	1.22	1.25	1.13	1.16	178,997	1.16
5/20/2025	1.27	1.30	1.12	1.22	223,447	1.22
5/19/2025	1.29	1.32	1.20	1.29	96,968	1.29
5/16/2025	1.28	1.44	1.20	1.32	353,035	1.32
5/15/2025	1.18	1.27	1.10	1.24	155,958	1.24
5/14/2025	1.40	1.48	1.15	1.18	727,900	1.18
5/13/2025	1.02	1.48	1.02	1.37	1,302,198	1.37
5/12/2025	0.96	1.06	0.89	1.06	659,654	1.06
5/09/2025	0.96	1.02	0.83	0.90	507,572	0.90
5/08/2025	1.02	1.10	0.85	0.95	994,790	0.95
5/07/2025	0.80	1.01	0.79	0.91	1,985,649	0.91
5/06/2025	1.13	1.27	0.77	0.79	6,086,562	0.79
5/05/2025	2.32	2.55	1.12	1.16	2,442,555	1.16
5/02/2025	2.45	2.90	1.80	2.22	3,608,013	2.22
5/01/2025	1.83	2.92	1.73	2.36	3,601,866	2.36
4/30/2025	1.48	1.85	1.35	1.73	5,345,426	1.73
4/29/2025	0.91	1.39	0.81	1.31	8,074,626	1.31
4/28/2025	0.70	1.02	0.68	0.90	4,903,015	0.90
4/25/2025	0.61	0.75	0.58	0.68	261,926	0.68
4/24/2025	0.60	0.62	0.54	0.61	162,180	0.61
4/23/2025	0.57	0.60	0.51	0.54	250,849	0.54
4/22/2025	0.63	0.63	0.50	0.54	106,521	0.54
4/21/2025	0.56	0.56	0.46	0.50	155,997	0.50