Above Food Ingredients Inc. - Common Stock (ABVE)

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

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
4/17/2025	0.53	0.59	0.50	0.54	49,771	0.54
4/16/2025	0.56	0.64	0.51	0.51	150,854	0.51
4/15/2025	0.56	0.60	0.49	0.50	41,917	0.50
4/14/2025	0.50	0.56	0.46	0.55	126,912	0.55
4/11/2025	0.46	0.51	0.46	0.48	97,752	0.48
4/10/2025	0.51	0.51	0.42	0.46	165,452	0.46
4/09/2025	0.48	0.52	0.43	0.45	188,502	0.45
4/08/2025	0.50	0.66	0.42	0.48	145,357	0.48
4/07/2025	0.50	0.50	0.45	0.47	77,213	0.47
4/04/2025	0.57	0.64	0.48	0.49	151,489	0.49
4/03/2025	0.59	0.68	0.52	0.57	289,043	0.57
4/02/2025	0.63	0.64	0.55	0.56	74,383	0.56
4/01/2025	0.59	0.68	0.54	0.57	152,057	0.57
3/31/2025	0.65	0.69	0.56	0.59	264,749	0.59
3/28/2025	0.74	0.74	0.54	0.58	390,025	0.58
3/27/2025	0.68	0.70	0.61	0.69	187,345	0.69
3/26/2025	0.68	0.68	0.55	0.68	246,435	0.68
3/25/2025	0.58	0.67	0.53	0.63	370,826	0.63
3/24/2025	0.47	0.62	0.44	0.62	1,845,013	0.62
3/21/2025	0.47	0.49	0.42	0.42	318,350	0.42
3/20/2025	0.44	0.49	0.42	0.44	454,828	0.44
3/19/2025	0.47	0.50	0.43	0.44	313,650	0.44
3/18/2025	0.47	0.47	0.43	0.44	218,265	0.44
3/17/2025	0.42	0.50	0.41	0.44	264,651	0.44
3/14/2025	0.38	0.43	0.37	0.42	129,686	0.42
3/13/2025	0.35	0.40	0.35	0.38	126,517	0.38
3/12/2025	0.38	0.41	0.35	0.35	74,699	0.35
3/11/2025	0.36	0.39	0.33	0.36	201,941	0.36
3/10/2025	0.35	0.36	0.32	0.36	100,212	0.36
3/07/2025	0.36	0.36	0.30	0.34	206,307	0.34
3/06/2025	0.36	0.38	0.33	0.36	180,011	0.36
3/05/2025	0.43	0.45	0.34	0.38	545,052	0.38