Above Food Ingredients Inc. - Common Stock (ABVE)

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

Date Range:

2025-09-08 - 2025-12-08

Date	Open	High	Low	Close	Volume	Adjusted Close
12/05/2025	2.86	2.86	2.64	2.76	1,100,177	2.76
12/04/2025	2.69	2.90	2.62	2.79	1,239,302	2.79
12/03/2025	2.53	2.72	2.45	2.66	1,287,454	2.66
12/02/2025	2.77	2.88	2.59	2.60	953,832	2.60
12/01/2025	2.95	2.99	2.70	2.77	2,442,615	2.77
11/28/2025	2.92	3.16	2.52	3.00	12,729,015	3.00
11/26/2025	2.26	2.66	2.19	2.63	2,004,022	2.63
11/25/2025	2.34	2.42	2.18	2.32	1,570,085	2.32
11/24/2025	2.25	2.47	2.09	2.41	1,917,269	2.41
11/21/2025	1.97	2.15	1.84	2.12	2,090,366	2.12
11/20/2025	2.05	2.15	1.89	1.90	1,132,775	1.90
11/19/2025	2.02	2.09	1.88	1.99	1,177,276	1.99
11/18/2025	1.97	2.13	1.83	2.07	1,649,922	2.07
11/17/2025	2.20	2.22	1.90	1.97	1,772,703	1.97
11/14/2025	1.98	2.32	1.98	2.18	2,621,047	2.18
11/13/2025	2.58	2.63	1.94	2.03	3,231,323	2.03
11/12/2025	2.53	2.84	2.48	2.65	1,662,528	2.65
11/11/2025	2.69	2.86	2.52	2.55	1,467,505	2.55
11/10/2025	3.00	3.09	2.65	2.69	1,913,067	2.69
11/07/2025	3.32	3.33	2.65	2.73	2,629,911	2.73
11/06/2025	3.66	3.66	3.15	3.42	1,476,725	3.42
11/05/2025	3.32	3.65	3.26	3.56	1,346,672	3.56
11/04/2025	3.26	3.90	3.21	3.40	2,649,999	3.40
11/03/2025	3.81	3.97	3.35	3.43	2,175,255	3.43
10/31/2025	3.96	4.04	3.36	3.60	2,950,625	3.60
10/30/2025	4.03	4.25	3.65	3.78	1,835,260	3.78
10/29/2025	4.51	4.61	4.16	4.22	1,968,932	4.22
10/28/2025	4.70	5.13	4.54	4.62	2,034,880	4.62
10/27/2025	4.88	5.36	4.60	4.70	3,633,058	4.70
10/24/2025	5.81	5.86	4.30	4.65	6,151,914	4.65
10/23/2025	4.15	5.14	4.14	5.11	3,989,457	5.11
10/22/2025	4.23	4.30	3.71	3.95	3,712,164	3.95
10/21/2025	4.30	4.90	3.90	4.41	4,389,971	4.41
10/20/2025	4.94	5.01	4.50	4.56	3,889,683	4.56
10/17/2025	4.76	5.35	4.64	5.28	3,345,690	5.28
10/16/2025	5.40	6.56	4.72	4.99	9,773,305	4.99
10/15/2025	4.57	5.16	4.57	5.06	5,345,086	5.06
10/14/2025	4.09	4.55	3.89	4.32	3,339,079	4.32
10/13/2025	3.95	4.19	3.56	4.08	4,267,979	4.08
10/10/2025	4.76	4.76	3.31	3.77	7,479,158	3.77
10/09/2025	4.72	5.25	4.64	4.76	6,630,794	4.76
10/08/2025	3.50	5.95	4.62	4.62	37,994,757	4.62
10/07/2025	3.01	3.50	2.82	3.49	4,105,509	3.49
10/06/2025	3.16	3.52	2.95	3.28	7,098,597	3.28
10/03/2025	2.57	2.98	2.35	2.93	6,442,933	2.93
10/02/2025	2.28	2.64	2.21	2.57	7,952,563	2.57
10/01/2025	1.79	2.17	1.75	2.14	5,478,261	2.14
9/30/2025	1.71	1.75	1.56	1.74	1,817,290	1.74
9/29/2025	1.61	1.72	1.58	1.61	1,792,996	1.61
9/26/2025	1.77	1.77	1.63	1.63	1,271,840	1.63
9/25/2025	1.82	1.93	1.69	1.76	3,302,945	1.76
9/24/2025	1.53	1.99	1.50	1.88	6,763,174	1.88
9/23/2025	1.51	1.52	1.48	1.49	1,695,429	1.49
9/22/2025	1.57	1.61	1.50	1.53	1,686,627	1.53
9/19/2025	1.50	1.61	1.49	1.61	2,395,828	1.61
9/18/2025	1.50	1.55	1.46	1.49	1,287,428	1.49
9/17/2025	1.58	1.60	1.50	1.51	1,213,557	1.51
9/16/2025	1.62	1.66	1.48	1.57	2,811,093	1.57
9/15/2025	1.63	1.70	1.61	1.62	2,140,577	1.62
9/12/2025	1.68	1.69	1.63	1.64	1,830,763	1.64
9/11/2025	1.66	1.69	1.61	1.67	1,561,887	1.67
9/10/2025	1.69	1.70	1.63	1.68	1,754,383	1.68
9/09/2025	1.66	1.77	1.66	1.69	2,218,311	1.69
9/08/2025	1.69	1.73	1.64	1.67	2,088,723	1.67