Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	0.3010	0.3700	0.3010	0.3500	57,368	+0.05(+15.89%)
Dec 30, 2025	0.3075	0.3600	0.3000	0.3020	63,418	-0.05(-13.71%)
Dec 29, 2025	0.3500	0.3700	0.3000	0.3500	29,425	+0.08(+29.58%)
Dec 26, 2025	0.3627	0.4740	0.2600	0.2701	44,387	-0.11(-29.11%)
Dec 24, 2025	0.4390	0.4400	0.3600	0.3810	8,322	+0.01(+2.97%)
Dec 23, 2025	0.4400	0.4600	0.3500	0.3700	41,911	-0.02(-5.49%)
Dec 22, 2025	0.4699	0.4699	0.3900	0.3915	31,835	-0.04(-8.51%)
Dec 19, 2025	0.4078	0.4690	0.3201	0.4279	60,182	+0.12(+39.15%)
Dec 18, 2025	0.4316	0.4400	0.3018	0.3075	43,413	-0.13(-30.10%)
Dec 17, 2025	0.4800	0.5100	0.3900	0.4399	35,421	+0.05(+12.77%)
Dec 16, 2025	0.4100	0.4299	0.3600	0.3901	5,767	+0.04(+11.46%)
Dec 15, 2025	0.4000	0.5300	0.3200	0.3500	197,862	-0.06(-14.61%)
Dec 12, 2025	0.4498	0.6000	0.4006	0.4099	274,685	-0.44(-51.70%)
Dec 11, 2025	0.8300	0.9200	0.7650	0.8486	40,975	+0.07(+8.79%)
Dec 10, 2025	0.5900	0.8000	0.5400	0.7800	204,760	+0.27(+52.94%)
Dec 09, 2025	0.6000	0.6800	0.5000	0.5100	124,068	-0.16(-23.31%)
Dec 08, 2025	0.6526	0.7075	0.5812	0.6650	42,740	-0.06(-8.90%)
Dec 05, 2025	0.7000	0.7300	0.6400	0.7300	31,299	+0.03(+4.29%)
Dec 04, 2025	0.7400	0.7400	0.6600	0.7000	10,263	-0.04(-5.41%)
Dec 03, 2025	0.7500	0.7850	0.6600	0.7400	55,713	-0.01(-1.33%)
Dec 02, 2025	0.7201	0.8300	0.7201	0.7500	11,743	-0.01(-1.32%)
Dec 01, 2025	0.9219	0.9494	0.6700	0.7600	64,457	-0.09(-10.23%)
Nov 28, 2025	0.7400	0.9665	0.7000	0.8466	374,022	+0.28(+48.50%)
Nov 26, 2025	0.5500	0.6000	0.5118	0.5701	122,040	+0.07(+13.36%)
Nov 25, 2025	0.5905	0.5905	0.5000	0.5029	52,809	-0.09(-14.83%)
Nov 24, 2025	0.5430	0.6300	0.5110	0.5905	146,075	+0.07(+13.54%)
Nov 21, 2025	0.5200	0.6500	0.4900	0.5201	114,192	+0.01(+1.98%)
Nov 20, 2025	0.6843	0.6843	0.5001	0.5100	77,766	-0.08(-13.65%)
Nov 19, 2025	0.6638	0.6810	0.5190	0.5906	81,530	+0.00(+0.08%)
Nov 18, 2025	0.6800	0.7031	0.5615	0.5901	22,478	-0.05(-7.80%)
Nov 17, 2025	0.6595	0.7073	0.6000	0.6400	22,420	-0.05(-7.91%)
Nov 14, 2025	0.5201	0.8100	0.5100	0.6950	77,801	+0.05(+8.59%)
Nov 13, 2025	0.9300	0.9300	0.6044	0.6400	77,500	-0.18(-22.05%)
Nov 12, 2025	0.7046	0.9500	0.7046	0.8210	41,557	+0.02(+2.74%)
Nov 11, 2025	0.8600	0.9699	0.7607	0.7991	72,448	-0.11(-12.23%)
Nov 10, 2025	0.8800	0.9787	0.7612	0.9104	56,548	+0.06(+6.45%)
Nov 07, 2025	1.050	1.050	0.8000	0.8552	135,251	-0.10(-10.91%)
Nov 06, 2025	1.140	1.140	0.9400	0.9599	109,670	-0.18(-15.80%)
Nov 05, 2025	1.055	1.180	1.050	1.140	81,633	+0.04(+4.11%)
Nov 04, 2025	1.000	1.210	0.9600	1.095	250,697	-0.01(-0.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Above Food Ingredients Inc. - Warrant (NQ:ABVEW)

Historical Prices

Sections

Services

Contact Information

Follow Us