Above Food Ingredients In... (ABVE)
NASDAQ: ABVE
· Real-Time Price · USD
2.91
0.34 (13.23%)
At close: Oct 03, 2025, 3:59 PM
2.91
-0.11%
After-hours: Oct 03, 2025, 06:37 PM EDT
ABVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 2.28 | 2.64 | 2.21 | 2.57 | 2.57 | 20.09% | 7,760,855 |
| Oct 1, 2025 | 1.79 | 2.16 | 1.75 | 2.14 | 2.14 | 22.99% | 5,513,600 |
| Sep 30, 2025 | 1.71 | 1.75 | 1.56 | 1.74 | 1.74 | 8.07% | 1,827,900 |
| Sep 29, 2025 | 1.61 | 1.72 | 1.58 | 1.61 | 1.61 | -1.23% | 1,816,400 |
| Sep 26, 2025 | 1.77 | 1.77 | 1.63 | 1.63 | 1.63 | -7.39% | 1,271,800 |
| Sep 25, 2025 | 1.82 | 1.93 | 1.69 | 1.76 | 1.76 | -6.38% | 3,312,300 |
| Sep 24, 2025 | 1.53 | 1.99 | 1.50 | 1.88 | 1.88 | 26.17% | 6,796,600 |
| Sep 23, 2025 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -2.61% | 1,718,100 |
| Sep 22, 2025 | 1.57 | 1.61 | 1.50 | 1.53 | 1.53 | -4.97% | 1,750,000 |
| Sep 19, 2025 | 1.50 | 1.61 | 1.49 | 1.61 | 1.61 | 8.05% | 2,395,800 |
| Sep 18, 2025 | 1.50 | 1.55 | 1.46 | 1.49 | 1.49 | -1.32% | 1,336,800 |
| Sep 17, 2025 | 1.58 | 1.60 | 1.50 | 1.51 | 1.51 | -3.82% | 1,237,100 |
| Sep 16, 2025 | 1.62 | 1.66 | 1.48 | 1.57 | 1.57 | -3.09% | 2,852,100 |
| Sep 15, 2025 | 1.63 | 1.70 | 1.61 | 1.62 | 1.62 | -1.22% | 2,156,900 |
| Sep 12, 2025 | 1.68 | 1.69 | 1.63 | 1.64 | 1.64 | -1.80% | 1,830,800 |
| Sep 11, 2025 | 1.66 | 1.69 | 1.61 | 1.67 | 1.67 | -0.60% | 1,565,800 |
| Sep 10, 2025 | 1.69 | 1.70 | 1.63 | 1.68 | 1.68 | -0.59% | 1,777,700 |
| Sep 9, 2025 | 1.66 | 1.77 | 1.66 | 1.69 | 1.69 | 1.20% | 2,232,844 |
| Sep 8, 2025 | 1.69 | 1.73 | 1.63 | 1.67 | 1.67 | 1.21% | 2,128,242 |
| Sep 5, 2025 | 1.84 | 1.84 | 1.64 | 1.65 | 1.65 | -10.33% | 2,580,037 |
Page 1 of 17