Above Food Ingredients In... (ABVE)
NASDAQ: ABVE
· Real-Time Price · USD
2.08
0.19 (10.05%)
At close: Aug 25, 2025, 3:59 PM
2.05
-1.28%
After-hours: Aug 25, 2025, 07:59 PM EDT
ABVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 1.89 | 2.09 | 1.89 | 2.04 | n/a | 7.94% | 2,001,548 |
| Aug 22, 2025 | 1.85 | 1.93 | 1.84 | 1.89 | 1.89 | 0.53% | 910,311 |
| Aug 21, 2025 | 1.90 | 1.97 | 1.87 | 1.88 | 1.88 | -4.57% | 894,300 |
| Aug 20, 2025 | 1.84 | 1.99 | 1.83 | 1.97 | 1.97 | 6.49% | 1,310,900 |
| Aug 19, 2025 | 1.92 | 1.92 | 1.72 | 1.85 | 1.85 | 0.00% | 1,267,202 |
| Aug 18, 2025 | 1.81 | 1.90 | 1.78 | 1.85 | 1.85 | 1.65% | 1,224,602 |
| Aug 15, 2025 | 1.95 | 2.02 | 1.82 | 1.82 | 1.82 | -9.90% | 1,256,643 |
| Aug 14, 2025 | 2.02 | 2.30 | 1.96 | 2.02 | 2.02 | -0.49% | 3,951,132 |
| Aug 13, 2025 | 1.88 | 2.03 | 1.78 | 2.03 | 2.03 | 15.34% | 3,557,000 |
| Aug 12, 2025 | 1.82 | 1.84 | 1.76 | 1.76 | 1.76 | -4.35% | 713,514 |
| Aug 11, 2025 | 1.80 | 1.91 | 1.76 | 1.84 | 1.84 | -0.54% | 1,256,000 |
| Aug 8, 2025 | 1.70 | 2.00 | 1.70 | 1.85 | 1.85 | 5.71% | 2,033,700 |
| Aug 7, 2025 | 1.60 | 1.76 | 1.60 | 1.75 | 1.75 | 9.37% | 1,386,300 |
| Aug 6, 2025 | 1.68 | 1.69 | 1.60 | 1.60 | 1.60 | -4.76% | 800,600 |
| Aug 5, 2025 | 1.78 | 1.78 | 1.68 | 1.68 | 1.68 | -1.75% | 636,100 |
| Aug 4, 2025 | 1.75 | 1.76 | 1.69 | 1.71 | 1.71 | -0.58% | 1,153,234 |
| Aug 1, 2025 | 1.66 | 1.76 | 1.65 | 1.72 | 1.72 | 2.38% | 1,865,427 |
| Jul 31, 2025 | 1.73 | 1.95 | 1.66 | 1.68 | 1.68 | -1.75% | 3,176,400 |
| Jul 30, 2025 | 1.65 | 1.76 | 1.63 | 1.71 | 1.71 | 0.00% | 1,601,400 |
| Jul 29, 2025 | 1.75 | 1.77 | 1.60 | 1.71 | 1.71 | -3.39% | 2,244,816 |