NasdaqGM - Nasdaq Real Time Price USD

Above Food Ingredients Inc. (ABVE)

1.2900

-0.0300

(-2.27%)

At close: May 19 at 4:00:00 PM EDT

1.2986

+0.01

+(0.67%)

Pre-Market: 8:37:33 AM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 19, 2025	1.2900	1.3200	1.2000	1.2900	1.2900	96,900
May 16, 2025	1.2800	1.4400	1.2000	1.3200	1.3200	353,000
May 15, 2025	1.1800	1.2700	1.1000	1.2400	1.2400	158,100
May 14, 2025	1.4000	1.4800	1.1500	1.1800	1.1800	728,300
May 13, 2025	1.0200	1.4800	1.0200	1.3700	1.3700	1,304,500
May 12, 2025	0.9600	1.0600	0.8900	1.0600	1.0600	666,500
May 9, 2025	0.9600	1.0200	0.8300	0.9000	0.9000	507,600
May 8, 2025	1.0200	1.1000	0.8500	0.9530	0.9530	1,002,200
May 7, 2025	0.8000	1.0100	0.7900	0.9060	0.9060	1,982,500
May 6, 2025	1.1250	1.2700	0.7700	0.7900	0.7900	6,096,900
May 5, 2025	2.3200	2.5500	1.1200	1.1600	1.1600	2,467,200
May 2, 2025	2.4500	2.9000	1.8000	2.2200	2.2200	3,608,000
May 1, 2025	1.8300	2.9200	1.7300	2.3600	2.3600	3,606,200
Apr 30, 2025	1.4800	1.8500	1.3500	1.7300	1.7300	5,353,700
Apr 29, 2025	0.9100	1.3900	0.8100	1.3100	1.3100	8,101,700
Apr 28, 2025	0.7000	1.0200	0.6800	0.8980	0.8980	4,916,500
Apr 25, 2025	0.6120	0.7500	0.5810	0.6800	0.6800	261,900
Apr 24, 2025	0.6000	0.6200	0.5400	0.6110	0.6110	162,200
Apr 23, 2025	0.5680	0.6000	0.5100	0.5430	0.5430	250,800
Apr 22, 2025	0.6260	0.6260	0.5000	0.5380	0.5380	106,500
Apr 21, 2025	0.5570	0.5570	0.4630	0.5040	0.5040	156,000
Apr 17, 2025	0.5290	0.5900	0.5000	0.5370	0.5370	49,800
Apr 16, 2025	0.5550	0.6400	0.5100	0.5100	0.5100	150,800
Apr 15, 2025	0.5590	0.6000	0.4880	0.5050	0.5050	41,900
Apr 14, 2025	0.5000	0.5570	0.4590	0.5500	0.5500	126,900
Apr 11, 2025	0.4580	0.5080	0.4580	0.4850	0.4850	97,800
Apr 10, 2025	0.5100	0.5100	0.4200	0.4570	0.4570	165,100
Apr 9, 2025	0.4800	0.5180	0.4300	0.4530	0.4530	188,500
Apr 8, 2025	0.5000	0.6600	0.4200	0.4790	0.4790	145,400
Apr 7, 2025	0.5000	0.5000	0.4500	0.4650	0.4650	77,100
Apr 4, 2025	0.5670	0.6400	0.4800	0.4910	0.4910	151,500
Apr 3, 2025	0.5890	0.6810	0.5200	0.5670	0.5670	289,000
Apr 2, 2025	0.6310	0.6400	0.5510	0.5610	0.5610	74,400
Apr 1, 2025	0.5900	0.6760	0.5420	0.5680	0.5680	152,100
Mar 31, 2025	0.6490	0.6890	0.5600	0.5940	0.5940	264,700
Mar 28, 2025	0.7400	0.7400	0.5430	0.5840	0.5840	389,700
Mar 27, 2025	0.6800	0.7000	0.6100	0.6900	0.6900	187,300
Mar 26, 2025	0.6840	0.6840	0.5520	0.6800	0.6800	246,400
Mar 25, 2025	0.5770	0.6700	0.5270	0.6300	0.6300	372,800
Mar 24, 2025	0.4680	0.6200	0.4360	0.6200	0.6200	1,845,700
Mar 21, 2025	0.4700	0.4900	0.4200	0.4200	0.4200	318,300
Mar 20, 2025	0.4370	0.4930	0.4200	0.4410	0.4410	454,800
Mar 19, 2025	0.4700	0.4950	0.4290	0.4380	0.4380	313,700
Mar 18, 2025	0.4700	0.4700	0.4270	0.4400	0.4400	221,800
Mar 17, 2025	0.4200	0.4960	0.4060	0.4430	0.4430	264,700
Mar 14, 2025	0.3790	0.4300	0.3700	0.4200	0.4200	129,600
Mar 13, 2025	0.3510	0.4000	0.3500	0.3800	0.3800	126,500
Mar 12, 2025	0.3800	0.4100	0.3460	0.3510	0.3510	74,700
Mar 11, 2025	0.3600	0.3850	0.3300	0.3600	0.3600	201,900
Mar 10, 2025	0.3480	0.3600	0.3200	0.3580	0.3580	100,200
Mar 7, 2025	0.3600	0.3600	0.3000	0.3400	0.3400	206,100
Mar 6, 2025	0.3610	0.3750	0.3340	0.3600	0.3600	180,000
Mar 5, 2025	0.4290	0.4500	0.3440	0.3750	0.3750	547,600
Mar 4, 2025	0.3100	0.3850	0.2500	0.3440	0.3440	282,000
Mar 3, 2025	0.4900	0.4900	0.3000	0.3130	0.3130	528,600
Feb 28, 2025	0.4750	0.4900	0.4520	0.4540	0.4540	77,800
Feb 27, 2025	0.4970	0.5000	0.4570	0.4640	0.4640	110,800
Feb 26, 2025	0.5400	0.5400	0.4900	0.5030	0.5030	84,700
Feb 25, 2025	0.5300	0.5600	0.5020	0.5020	0.5020	105,100
Feb 24, 2025	0.5380	0.5700	0.5320	0.5320	0.5320	70,100
Feb 21, 2025	0.5500	0.5800	0.5400	0.5550	0.5550	193,000
Feb 20, 2025	0.5670	0.5850	0.5400	0.5550	0.5550	219,100
Feb 19, 2025	0.5500	0.6000	0.5400	0.5400	0.5400	345,800
Feb 18, 2025	0.5700	0.6000	0.5500	0.5500	0.5500	484,400
Feb 14, 2025	0.5580	0.5700	0.5000	0.5690	0.5690	316,000
Feb 13, 2025	0.5570	0.5620	0.5000	0.5390	0.5390	231,700
Feb 12, 2025	0.5700	0.5700	0.5210	0.5300	0.5300	163,100
Feb 11, 2025	0.5700	0.5700	0.5400	0.5530	0.5530	167,500
Feb 10, 2025	0.5700	0.6180	0.5450	0.5700	0.5700	343,400
Feb 7, 2025	0.5440	0.6500	0.5310	0.5910	0.5910	1,863,300
Feb 6, 2025	0.5700	0.5950	0.4660	0.5340	0.5340	739,200
Feb 5, 2025	0.4950	0.5530	0.4630	0.5400	0.5400	312,000
Feb 4, 2025	0.4800	0.4910	0.4510	0.4880	0.4880	114,900
Feb 3, 2025	0.4500	0.4970	0.4500	0.4600	0.4600	347,100
Jan 31, 2025	0.4800	0.5700	0.4480	0.4700	0.4700	796,700
Jan 30, 2025	0.4300	0.5700	0.4220	0.5140	0.5140	490,700
Jan 29, 2025	0.4500	0.4900	0.4500	0.4520	0.4520	68,100
Jan 28, 2025	0.4530	0.4870	0.4530	0.4550	0.4550	86,600
Jan 27, 2025	0.4850	0.5200	0.4500	0.4530	0.4530	232,700
Jan 24, 2025	0.4780	0.5330	0.4600	0.4620	0.4620	229,100
Jan 23, 2025	0.4380	0.4910	0.4330	0.4900	0.4900	247,700
Jan 22, 2025	0.5070	0.5200	0.4500	0.4550	0.4550	702,200
Jan 21, 2025	0.6300	0.6600	0.4710	0.5440	0.5440	3,678,400
Jan 17, 2025	0.6120	0.6800	0.5420	0.5990	0.5990	2,713,900
Jan 16, 2025	0.5210	0.6200	0.5000	0.6000	0.6000	694,500
Jan 15, 2025	0.5100	0.5470	0.5000	0.5130	0.5130	146,500
Jan 14, 2025	0.4450	0.5300	0.4450	0.5060	0.5060	193,800
Jan 13, 2025	0.4600	0.4990	0.4420	0.4500	0.4500	31,800
Jan 10, 2025	0.4110	0.4600	0.4110	0.4500	0.4500	81,800
Jan 8, 2025	0.5100	0.5100	0.4100	0.4110	0.4110	358,300
Jan 7, 2025	0.5300	0.5610	0.4500	0.4800	0.4800	196,900
Jan 6, 2025	0.5350	0.6400	0.5350	0.5460	0.5460	206,800
Jan 3, 2025	0.5820	0.5820	0.5200	0.5500	0.5500	235,800
Jan 2, 2025	0.5500	0.6300	0.5300	0.5850	0.5850	191,500
Dec 31, 2024	0.6100	0.6400	0.5200	0.5400	0.5400	301,700
Dec 30, 2024	0.4980	0.5300	0.4710	0.4710	0.4710	153,200
Dec 27, 2024	0.5100	0.5430	0.5000	0.5300	0.5300	160,100
Dec 26, 2024	0.5400	0.5400	0.5090	0.5180	0.5180	19,900
Dec 24, 2024	0.5260	0.5400	0.5130	0.5300	0.5300	40,000
Dec 23, 2024	0.5760	0.5760	0.5190	0.5300	0.5300	25,400
Dec 20, 2024	0.5750	0.5800	0.4970	0.5200	0.5200	70,800
Dec 19, 2024	0.4940	0.5390	0.4610	0.5200	0.5200	97,900
Dec 18, 2024	0.4500	0.6100	0.4400	0.5120	0.5120	299,500
Dec 17, 2024	0.4060	0.4600	0.4000	0.4380	0.4380	107,100
Dec 16, 2024	0.4500	0.4630	0.4100	0.4290	0.4290	76,200
Dec 13, 2024	0.4820	0.4920	0.4400	0.4500	0.4500	94,600
Dec 12, 2024	0.5100	0.5260	0.4760	0.4880	0.4880	109,300
Dec 11, 2024	0.5310	0.5530	0.5000	0.5000	0.5000	91,800
Dec 10, 2024	0.5600	0.5600	0.5310	0.5310	0.5310	103,500
Dec 9, 2024	0.6050	0.6200	0.5510	0.5610	0.5610	118,400
Dec 6, 2024	0.5830	0.6750	0.5720	0.6000	0.6000	82,800
Dec 5, 2024	0.6220	0.6220	0.5410	0.5850	0.5850	230,900
Dec 4, 2024	0.6210	0.6400	0.5810	0.6300	0.6300	80,900
Dec 3, 2024	0.6200	0.6300	0.5700	0.6280	0.6280	189,000
Dec 2, 2024	0.6510	0.7000	0.6000	0.6300	0.6300	296,400
Nov 29, 2024	0.6690	0.7480	0.6400	0.6700	0.6700	405,100
Nov 27, 2024	0.5450	1.0300	0.5100	0.6940	0.6940	5,543,300
Nov 26, 2024	0.8000	0.8270	0.5100	0.5350	0.5350	1,661,200
Nov 25, 2024	0.6600	0.9200	0.6410	0.8140	0.8140	3,574,800
Nov 22, 2024	0.6400	0.6800	0.6100	0.6440	0.6440	1,095,000
Nov 21, 2024	0.6880	0.6900	0.5820	0.6120	0.6120	1,202,400
Nov 20, 2024	0.6300	0.6700	0.5250	0.6680	0.6680	1,364,200
Nov 19, 2024	0.5310	0.6800	0.5300	0.5700	0.5700	2,484,000
Nov 18, 2024	0.4890	0.5500	0.4730	0.5200	0.5200	134,500
Nov 15, 2024	0.4550	0.5000	0.4500	0.4740	0.4740	32,300
Nov 14, 2024	0.5000	0.5380	0.4250	0.4600	0.4600	550,200
Nov 13, 2024	0.5200	0.5250	0.4600	0.4720	0.4720	251,200
Nov 12, 2024	0.4740	0.5300	0.4700	0.5200	0.5200	158,500
Nov 11, 2024	0.4400	0.4900	0.4040	0.4740	0.4740	105,500
Nov 8, 2024	0.4450	0.4870	0.4300	0.4500	0.4500	33,900
Nov 7, 2024	0.4120	0.4490	0.4000	0.4300	0.4300	31,400
Nov 6, 2024	0.4140	0.4670	0.3820	0.4200	0.4200	54,300
Nov 5, 2024	0.3830	0.4200	0.3600	0.4060	0.4060	88,000
Nov 4, 2024	0.3810	0.3950	0.3800	0.3830	0.3830	75,500
Nov 1, 2024	0.3900	0.4070	0.3670	0.3810	0.3810	37,000
Oct 31, 2024	0.4670	0.4670	0.3400	0.3900	0.3900	177,100
Oct 30, 2024	0.5410	0.5800	0.4540	0.4960	0.4960	100,900
Oct 29, 2024	0.5770	0.5800	0.5100	0.5640	0.5640	30,500
Oct 28, 2024	0.6000	0.6500	0.5500	0.5800	0.5800	74,000
Oct 25, 2024	0.5210	0.6180	0.5100	0.6000	0.6000	154,600
Oct 24, 2024	0.5150	0.5500	0.5000	0.5100	0.5100	50,200
Oct 23, 2024	0.5050	0.5500	0.5030	0.5280	0.5280	66,000
Oct 22, 2024	0.4800	0.5300	0.4800	0.5100	0.5100	41,600
Oct 21, 2024	0.4900	0.5360	0.4810	0.5280	0.5280	12,900
Oct 18, 2024	0.5000	0.5100	0.4700	0.5020	0.5020	43,500
Oct 17, 2024	0.5490	0.5500	0.4800	0.5300	0.5300	85,600
Oct 16, 2024	0.5450	0.5450	0.5100	0.5200	0.5200	22,700
Oct 15, 2024	0.5400	0.5900	0.5170	0.5260	0.5260	19,900
Oct 14, 2024	0.5260	0.5590	0.5160	0.5250	0.5250	19,600
Oct 11, 2024	0.5800	0.5800	0.5200	0.5590	0.5590	43,600
Oct 10, 2024	0.5790	0.6000	0.5320	0.5600	0.5600	32,300
Oct 9, 2024	0.5700	0.5700	0.5300	0.5690	0.5690	7,300
Oct 8, 2024	0.5400	0.6200	0.5100	0.5400	0.5400	88,400
Oct 7, 2024	0.5770	0.5800	0.5400	0.5400	0.5400	19,700
Oct 4, 2024	0.5740	0.5950	0.5500	0.5660	0.5660	6,100
Oct 3, 2024	0.6300	0.6300	0.5400	0.5500	0.5500	97,800
Oct 2, 2024	0.5500	0.5790	0.5400	0.5780	0.5780	8,700
Oct 1, 2024	0.5600	0.6000	0.5500	0.5790	0.5790	31,600
Sep 30, 2024	0.5800	0.6040	0.5600	0.5800	0.5800	9,400
Sep 27, 2024	0.5860	0.6300	0.5800	0.5960	0.5960	27,400
Sep 26, 2024	0.5890	0.6200	0.5730	0.5980	0.5980	32,300
Sep 25, 2024	0.5790	0.6000	0.5520	0.5890	0.5890	49,900
Sep 24, 2024	0.5200	0.5800	0.5200	0.5650	0.5650	32,500
Sep 23, 2024	0.5610	0.5680	0.5000	0.5400	0.5400	27,100
Sep 20, 2024	0.5800	0.5800	0.5500	0.5750	0.5750	28,500
Sep 19, 2024	0.5600	0.5820	0.5400	0.5800	0.5800	30,500
Sep 18, 2024	0.6190	0.6200	0.5000	0.5570	0.5570	90,500
Sep 17, 2024	0.6060	0.6230	0.5750	0.6170	0.6170	55,900
Sep 16, 2024	0.6220	0.6300	0.5700	0.6000	0.6000	61,500
Sep 13, 2024	0.6530	0.6650	0.6190	0.6340	0.6340	59,900
Sep 12, 2024	0.7170	0.7400	0.6000	0.6330	0.6330	68,200
Sep 11, 2024	0.7200	0.7400	0.6800	0.6800	0.6800	18,500
Sep 10, 2024	0.6500	0.7900	0.6500	0.7270	0.7270	173,800
Sep 9, 2024	0.6990	0.6990	0.6330	0.6480	0.6480	15,900
Sep 6, 2024	0.6700	0.7380	0.6250	0.7000	0.7000	24,600
Sep 5, 2024	0.7120	0.7500	0.5900	0.6850	0.6850	49,300
Sep 4, 2024	0.7500	0.7600	0.7100	0.7200	0.7200	105,400
Sep 3, 2024	0.7610	0.7800	0.7160	0.7490	0.7490	72,700
Aug 30, 2024	0.8000	0.8500	0.7130	0.7260	0.7260	53,200
Aug 29, 2024	0.8800	0.9350	0.7500	0.8000	0.8000	128,100
Aug 28, 2024	0.9600	0.9750	0.8800	0.9010	0.9010	230,600
Aug 27, 2024	1.1400	1.1400	1.0300	1.0500	1.0500	85,900
Aug 26, 2024	1.1100	1.1700	1.0600	1.0800	1.0800	66,300
Aug 23, 2024	1.1400	1.1900	1.1100	1.1300	1.1300	97,900
Aug 22, 2024	1.2300	1.2500	1.1400	1.1500	1.1500	140,000
Aug 21, 2024	1.2000	1.3500	1.1570	1.2800	1.2800	125,400
Aug 20, 2024	1.3200	1.3800	1.1600	1.2150	1.2150	231,700
Aug 19, 2024	1.1000	1.2700	1.0700	1.2700	1.2700	289,800
Aug 16, 2024	1.1800	1.1800	1.0600	1.0900	1.0900	192,600
Aug 15, 2024	1.2500	1.3400	1.1100	1.1800	1.1800	288,900
Aug 14, 2024	1.3500	1.4200	1.1950	1.2100	1.2100	147,000
Aug 13, 2024	1.2300	1.4300	1.2300	1.3800	1.3800	437,700
Aug 12, 2024	1.3400	1.3700	1.2000	1.2500	1.2500	554,200
Aug 9, 2024	1.4800	1.9400	1.3300	1.3900	1.3900	6,704,600
Aug 8, 2024	1.3700	1.4700	1.2400	1.3000	1.3000	66,200
Aug 7, 2024	1.4900	1.5500	1.2900	1.3300	1.3300	107,900
Aug 6, 2024	1.6300	1.6300	1.4330	1.4400	1.4400	80,200
Aug 5, 2024	1.4900	1.7300	1.4900	1.5700	1.5700	167,600
Aug 2, 2024	1.4000	2.0350	1.3620	1.5680	1.5680	466,000
Aug 1, 2024	1.2000	1.4300	1.2000	1.3800	1.3800	135,400
Jul 31, 2024	1.3400	1.3400	1.1600	1.2200	1.2200	93,300
Jul 30, 2024	1.4900	1.5300	1.2300	1.2650	1.2650	107,200
Jul 29, 2024	1.5200	1.5700	1.4000	1.4300	1.4300	64,800
Jul 26, 2024	1.7300	1.7500	1.4000	1.4600	1.4600	212,500
Jul 25, 2024	1.7600	1.9800	1.7000	1.8300	1.8300	513,800
Jul 24, 2024	1.8900	1.9500	1.7000	1.7600	1.7600	308,100
Jul 23, 2024	1.7500	1.9400	1.6300	1.8800	1.8800	292,100
Jul 22, 2024	1.6200	1.8800	1.5800	1.7400	1.7400	216,800
Jul 19, 2024	1.6700	1.7000	1.5500	1.6000	1.6000	135,400
Jul 18, 2024	1.7200	1.8100	1.6300	1.7200	1.7200	146,000
Jul 17, 2024	1.8100	1.8900	1.6000	1.6800	1.6800	235,700
Jul 16, 2024	1.9800	1.9800	1.6900	1.7910	1.7910	258,400
Jul 15, 2024	2.2700	2.2700	1.9310	2.0100	2.0100	210,000
Jul 12, 2024	2.3000	2.4000	2.0600	2.3000	2.3000	2,130,000
Jul 11, 2024	2.4900	2.6000	2.2300	2.2540	2.2540	68,200
Jul 10, 2024	2.2000	2.8900	2.1000	2.4080	2.4080	108,800
Jul 9, 2024	2.3500	2.5670	2.1800	2.3300	2.3300	85,200
Jul 8, 2024	2.9500	3.2200	2.3400	2.5200	2.5200	96,700
Jul 5, 2024	2.8000	3.2950	2.4300	3.2200	3.2200	139,700
Jul 3, 2024	3.5700	3.7050	2.9000	2.9900	2.9900	182,500
Jul 2, 2024	4.0700	4.0700	3.1600	3.7300	3.7300	211,400

ORIS Oriental Rise Holdings Limited

0.8620

-6.30%

ATPC Agape ATP Corporation

2.0300

-0.98%

WYHG Wing Yip Food Holdings Group Limited

1.5800

-2.47%

DDC DDC Enterprise Limited

4.0350

-6.16%

SOWG Sow Good Inc.

0.7750

+1.16%

BSFC Blue Star Foods Corp.

0.0690

-1.15%

RKDA Arcadia Biosciences, Inc.

4.1400

+2.22%

FAMI Farmmi, Inc.

1.7700

-0.56%

HCWC Healthy Choice Wellness Corp.

0.3882

-0.46%

JVA Coffee Holding Co., Inc.

3.4200

-1.16%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Above Food Ingredients Inc. (ABVE)

Related Tickers