Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	0.1500	0.2300	0.1450	0.2299	131,425	+0.08(+53.57%)
May 01, 2026	0.1500	0.1500	0.1481	0.1497	6,708	+0.01(+6.93%)
Apr 30, 2026	0.1499	0.1499	0.1341	0.1400	4,808	-0.01(-5.08%)
Apr 29, 2026	0.1364	0.1500	0.1200	0.1475	71,948	+0.01(+3.87%)
Apr 28, 2026	0.1500	0.1500	0.1102	0.1420	43,125	-0.01(-5.33%)
Apr 27, 2026	0.2052	0.2052	0.1365	0.1500	28,877	-0.05(-25.00%)
Apr 24, 2026	0.2001	0.2499	0.1601	0.2000	4,746	+0.03(+19.33%)
Apr 23, 2026	0.2079	0.2650	0.1321	0.1676	48,189	-0.01(-6.89%)
Apr 22, 2026	0.1900	0.1900	0.1300	0.1800	50,398	-0.01(-7.46%)
Apr 21, 2026	0.2600	0.2600	0.1501	0.1945	32,168	+0.01(+8.00%)
Apr 20, 2026	0.2799	0.2800	0.1800	0.1801	150,736	-0.12(-40.95%)
Apr 17, 2026	0.2894	0.3199	0.2450	0.3050	26,058	+0.05(+21.76%)
Apr 16, 2026	0.1900	0.2505	0.1900	0.2505	32,204	+0.06(+31.84%)
Apr 15, 2026	0.1910	0.2000	0.1822	0.1900	16,023	-0.03(-14.14%)
Apr 14, 2026	0.2100	0.2300	0.2100	0.2213	3,755	+0.02(+7.38%)
Apr 13, 2026	0.2000	0.2300	0.1712	0.2061	21,070	+0.01(+3.05%)
Apr 10, 2026	0.2034	0.2799	0.1300	0.2000	33,580	-0.00(-1.43%)
Apr 09, 2026	0.2676	0.2840	0.1001	0.2029	15,772	-0.01(-3.43%)
Apr 08, 2026	0.3080	0.3080	0.2101	0.2101	22,159	-0.02(-8.69%)
Apr 07, 2026	0.3242	0.3242	0.2301	0.2301	680	-0.02(-7.96%)
Apr 06, 2026	0.2942	0.3284	0.2300	0.2500	25,926	-0.01(-4.07%)
Apr 02, 2026	0.3299	0.3300	0.2500	0.2606	48,347	+0.03(+13.30%)
Apr 01, 2026	0.3000	0.3250	0.2300	0.2300	19,581	-0.06(-20.69%)
Mar 31, 2026	0.3189	0.3190	0.2700	0.2900	12,490	+0.03(+11.54%)
Mar 30, 2026	0.3881	0.3881	0.2552	0.2600	2,261	-0.02(-7.14%)
Mar 27, 2026	0.2550	0.3189	0.2500	0.2800	11,868	+0.03(+9.80%)
Mar 26, 2026	0.2800	0.4200	0.2500	0.2550	22,914	-0.07(-22.61%)
Mar 25, 2026	0.3680	0.3680	0.2397	0.3295	73,982	+0.10(+43.26%)
Mar 24, 2026	0.2500	0.2700	0.2300	0.2300	17,867	-0.05(-18.73%)
Mar 23, 2026	0.2499	0.3500	0.2499	0.2830	37,804	+0.05(+22.67%)
Mar 20, 2026	0.3102	0.3499	0.2100	0.2307	206,841	-0.08(-25.58%)
Mar 19, 2026	0.3241	0.3661	0.3011	0.3100	43,939	-0.08(-20.49%)
Mar 18, 2026	0.3429	0.3900	0.3192	0.3899	2,172	+0.03(+7.32%)
Mar 17, 2026	0.3240	0.4000	0.3011	0.3633	30,010	+0.03(+10.09%)
Mar 16, 2026	0.4200	0.4200	0.3104	0.3300	20,213	-0.08(-19.49%)
Mar 13, 2026	0.3400	0.4100	0.3400	0.4099	5,763	-0.02(-4.67%)
Mar 12, 2026	0.3350	0.4300	0.3350	0.4300	9,688	+0.06(+15.28%)
Mar 11, 2026	0.3240	0.3730	0.3231	0.3730	4,442	+0.01(+3.61%)
Mar 10, 2026	0.3100	0.3600	0.3100	0.3600	14,657	+0.05(+16.13%)
Mar 09, 2026	0.3151	0.3511	0.3001	0.3100	26,575	-0.01(-3.13%)
Mar 06, 2026	0.3152	0.3600	0.3152	0.3200	5,663	-0.03(-8.57%)
Mar 05, 2026	0.3700	0.4402	0.3500	0.3500	45,690	-0.01(-2.78%)
Mar 04, 2026	0.3700	0.3700	0.3110	0.3600	48,626	-0.01(-2.70%)
Mar 03, 2026	0.3800	0.4000	0.3700	0.3700	18,272	-0.03(-7.50%)

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

Starting at $3.75/week.

Subscribe Today