5 DAY PERFORMANCE
+10.15%
1 MONTH PERFORMANCE
+7.33%
3 MONTH PERFORMANCE
+75.45%
6 MONTH PERFORMANCE
+194.68%
YEAR-TO-DATE PERFORMANCE
+442.59%
1 YEAR PERFORMANCE
+388.33%
Above Food Ingredients Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.86 | $2.76 (-3.5%) | $2.86 | $2.64 | 1.09 M | $22.74 M |
| 12/04/2025 | $2.69 | $2.79 (3.72%) | $2.90 | $2.62 | 1.25 M | $22.99 M |
| 12/03/2025 | $2.53 | $2.66 (5.14%) | $2.72 | $2.45 | 1.30 M | $21.92 M |
| 12/02/2025 | $2.77 | $2.60 (-6.14%) | $2.88 | $2.59 | 968.71 K | $21.42 M |
| 12/01/2025 | $2.95 | $2.77 (-6.1%) | $2.99 | $2.70 | 2.45 M | $22.82 M |
| 11/28/2025 | $2.92 | $3.00 (2.74%) | $3.16 | $2.52 | 12.73 M | $24.72 M |
| 11/26/2025 | $2.26 | $2.63 (16.37%) | $2.66 | $2.19 | 2.00 M | $21.67 M |
| 11/25/2025 | $2.34 | $2.32 (-0.85%) | $2.42 | $2.18 | 1.58 M | $19.11 M |
| 11/24/2025 | $2.25 | $2.41 (7.11%) | $2.46 | $2.09 | 1.93 M | $19.86 M |
| 11/21/2025 | $1.97 | $2.12 (7.61%) | $2.15 | $1.84 | 2.09 M | $17.47 M |
| 11/20/2025 | $2.05 | $1.90 (-7.32%) | $2.15 | $1.89 | 1.14 M | $15.65 M |
| 11/19/2025 | $2.02 | $1.99 (-1.49%) | $2.09 | $1.88 | 1.18 M | $16.40 M |
| 11/18/2025 | $1.97 | $2.07 (5.08%) | $2.13 | $1.83 | 1.67 M | $17.05 M |
| 11/17/2025 | $2.20 | $1.97 (-10.45%) | $2.22 | $1.90 | 1.78 M | $16.23 M |
| 11/14/2025 | $1.98 | $2.18 (10.1%) | $2.32 | $1.98 | 2.62 M | $17.96 M |
| 11/13/2025 | $2.58 | $2.03 (-21.32%) | $2.63 | $1.94 | 3.25 M | $16.72 M |
| 11/12/2025 | $2.53 | $2.65 (4.74%) | $2.84 | $2.48 | 1.67 M | $21.83 M |
| 11/11/2025 | $2.69 | $2.55 (-5.2%) | $2.86 | $2.52 | 1.47 M | $21.01 M |
| 11/10/2025 | $3.00 | $2.69 (-10.33%) | $3.09 | $2.65 | 1.98 M | $22.16 M |
| 11/07/2025 | $3.32 | $2.73 (-17.77%) | $3.33 | $2.65 | 2.63 M | $22.49 M |
| 11/06/2025 | $3.66 | $3.42 (-6.56%) | $3.66 | $3.15 | 1.49 M | $28.18 M |
| 11/05/2025 | $3.32 | $3.56 (7.23%) | $3.65 | $3.26 | 1.37 M | $29.33 M |
| 11/04/2025 | $3.26 | $3.40 (4.29%) | $3.90 | $3.21 | 2.67 M | $28.01 M |
| 11/03/2025 | $3.81 | $3.43 (-9.97%) | $3.97 | $3.35 | 2.20 M | $28.26 M |
| 10/31/2025 | $3.96 | $3.60 (-9.09%) | $4.04 | $3.36 | 2.95 M | $29.66 M |
| 10/30/2025 | $4.03 | $3.78 (-6.2%) | $4.25 | $3.65 | 1.85 M | $31.14 M |
| 10/29/2025 | $4.51 | $4.22 (-6.43%) | $4.61 | $4.16 | 1.98 M | $34.77 M |
| 10/28/2025 | $4.70 | $4.62 (-1.7%) | $5.13 | $4.54 | 2.05 M | $38.06 M |
| 10/27/2025 | $4.88 | $4.70 (-3.69%) | $5.36 | $4.60 | 3.64 M | $38.72 M |
| 10/24/2025 | $5.81 | $4.65 (-19.97%) | $5.86 | $4.30 | 6.15 M | $38.31 M |
| 10/23/2025 | $4.15 | $5.11 (23.13%) | $5.14 | $4.14 | 4.00 M | $42.10 M |
| 10/22/2025 | $4.23 | $3.95 (-6.62%) | $4.30 | $3.71 | 3.73 M | $32.54 M |
| 10/21/2025 | $4.30 | $4.41 (2.56%) | $4.90 | $3.90 | 4.41 M | $36.33 M |
| 10/20/2025 | $4.94 | $4.56 (-7.69%) | $5.01 | $4.50 | 3.90 M | $37.57 M |
| 10/17/2025 | $4.76 | $5.28 (10.92%) | $5.35 | $4.64 | 3.35 M | $43.50 M |
| 10/16/2025 | $5.40 | $4.99 (-7.59%) | $6.56 | $4.72 | 9.78 M | $41.11 M |
| 10/15/2025 | $4.57 | $5.06 (10.72%) | $5.16 | $4.57 | 5.36 M | $41.69 M |
| 10/14/2025 | $4.09 | $4.32 (5.62%) | $4.55 | $3.89 | 3.35 M | $35.59 M |
| 10/13/2025 | $3.95 | $4.08 (3.29%) | $4.19 | $3.56 | 4.30 M | $33.61 M |
| 10/10/2025 | $4.76 | $3.77 (-20.8%) | $4.76 | $3.32 | 7.48 M | $31.06 M |
| 10/09/2025 | $4.72 | $4.76 (0.85%) | $5.25 | $4.64 | 6.65 M | $39.22 M |
| 10/08/2025 | $3.50 | $4.62 (32%) | $5.95 | $3.42 | 38.03 M | $38.06 M |
| 10/07/2025 | $3.01 | $3.49 (15.95%) | $3.50 | $2.82 | 4.13 M | $28.75 M |
| 10/06/2025 | $3.16 | $3.28 (3.8%) | $3.53 | $2.95 | 7.11 M | $27.02 M |
| 10/03/2025 | $2.57 | $2.93 (14.01%) | $2.98 | $2.35 | 6.44 M | $24.14 M |
| 10/02/2025 | $2.28 | $2.57 (12.72%) | $2.64 | $2.21 | 7.99 M | $21.17 M |
| 10/01/2025 | $1.79 | $2.14 (19.55%) | $2.16 | $1.75 | 5.51 M | $17.63 M |
| 09/30/2025 | $1.71 | $1.74 (1.75%) | $1.75 | $1.56 | 1.83 M | $14.34 M |
| 09/29/2025 | $1.61 | $1.61 (0%) | $1.72 | $1.58 | 1.82 M | $13.26 M |
| 09/26/2025 | $1.77 | $1.63 (-7.91%) | $1.77 | $1.63 | 1.27 M | $13.43 M |
| 09/25/2025 | $1.82 | $1.76 (-3.3%) | $1.93 | $1.69 | 3.31 M | $14.50 M |
| 09/24/2025 | $1.53 | $1.88 (22.88%) | $1.99 | $1.50 | 6.80 M | $15.49 M |
| 09/23/2025 | $1.51 | $1.49 (-1.32%) | $1.52 | $1.48 | 1.72 M | $12.28 M |
| 09/22/2025 | $1.57 | $1.53 (-2.55%) | $1.61 | $1.50 | 1.75 M | $12.61 M |
| 09/19/2025 | $1.50 | $1.61 (7.33%) | $1.61 | $1.49 | 2.40 M | $13.26 M |
| 09/18/2025 | $1.50 | $1.49 (-0.67%) | $1.55 | $1.46 | 1.34 M | $12.28 M |
| 09/17/2025 | $1.58 | $1.51 (-4.43%) | $1.60 | $1.50 | 1.24 M | $12.44 M |
| 09/16/2025 | $1.62 | $1.57 (-3.09%) | $1.66 | $1.48 | 2.85 M | $12.93 M |
| 09/15/2025 | $1.63 | $1.62 (-0.61%) | $1.70 | $1.61 | 2.16 M | $13.35 M |
| 09/12/2025 | $1.68 | $1.64 (-2.38%) | $1.69 | $1.63 | 1.83 M | $13.51 M |
| 09/11/2025 | $1.66 | $1.67 (0.6%) | $1.69 | $1.61 | 1.57 M | $13.76 M |
| 09/10/2025 | $1.69 | $1.68 (-0.59%) | $1.70 | $1.63 | 1.78 M | $13.84 M |
| 09/09/2025 | $1.66 | $1.69 (1.81%) | $1.77 | $1.66 | 2.23 M | $13.92 M |
| 09/08/2025 | $1.69 | $1.67 (-1.18%) | $1.73 | $1.63 | 2.13 M | $13.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
