5 DAY PERFORMANCE
+61.76%
1 MONTH PERFORMANCE
+3.77%
3 MONTH PERFORMANCE
+12.66%
6 MONTH PERFORMANCE
-13.11%
YEAR-TO-DATE PERFORMANCE
+1.85%
Above Food Ingredients Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.38 | $0.35 (-7.63%) | $0.41 | $0.35 | 74,699 | $3.21 M |
| 03/11/2025 | $0.36 | $0.36 (0%) | $0.39 | $0.33 | 201,941 | $2.97 M |
| 03/10/2025 | $0.35 | $0.36 (2.87%) | $0.36 | $0.32 | 100,292 | $2.95 M |
| 03/07/2025 | $0.36 | $0.34 (-5.56%) | $0.36 | $0.30 | 206,307 | $2.80 M |
| 03/06/2025 | $0.36 | $0.36 (-0.28%) | $0.38 | $0.33 | 180,011 | $2.97 M |
| 03/05/2025 | $0.43 | $0.38 (-12.59%) | $0.45 | $0.34 | 547,642 | $3.09 M |
| 03/04/2025 | $0.31 | $0.34 (10.87%) | $0.39 | $0.25 | 282,117 | $2.83 M |
| 03/03/2025 | $0.49 | $0.31 (-36.12%) | $0.49 | $0.30 | 528,632 | $2.58 M |
| 02/28/2025 | $0.48 | $0.45 (-4.36%) | $0.49 | $0.45 | 77,908 | $3.74 M |
| 02/27/2025 | $0.50 | $0.46 (-6.56%) | $0.50 | $0.46 | 113,723 | $3.83 M |
| 02/26/2025 | $0.54 | $0.50 (-6.83%) | $0.54 | $0.49 | 84,729 | $4.14 M |
| 02/25/2025 | $0.53 | $0.50 (-5.28%) | $0.56 | $0.50 | 105,129 | $4.14 M |
| 02/24/2025 | $0.54 | $0.53 (-1.23%) | $0.57 | $0.53 | 70,121 | $4.38 M |
| 02/21/2025 | $0.55 | $0.56 (0.91%) | $0.58 | $0.54 | 193,000 | $4.57 M |
| 02/20/2025 | $0.57 | $0.56 (-2.15%) | $0.59 | $0.54 | 219,112 | $4.57 M |
| 02/19/2025 | $0.55 | $0.54 (-1.78%) | $0.60 | $0.54 | 345,800 | $4.45 M |
| 02/18/2025 | $0.57 | $0.55 (-3.51%) | $0.60 | $0.55 | 484,637 | $4.53 M |
| 02/14/2025 | $0.56 | $0.57 (1.97%) | $0.57 | $0.50 | 316,000 | $4.69 M |
| 02/13/2025 | $0.56 | $0.54 (-3.1%) | $0.56 | $0.50 | 231,700 | $4.44 M |
| 02/12/2025 | $0.57 | $0.53 (-7.02%) | $0.57 | $0.52 | 163,100 | $4.37 M |
| 02/11/2025 | $0.57 | $0.55 (-2.98%) | $0.57 | $0.54 | 167,674 | $4.56 M |
| 02/10/2025 | $0.57 | $0.57 (0%) | $0.62 | $0.54 | 343,400 | $4.70 M |
| 02/07/2025 | $0.54 | $0.59 (8.64%) | $0.65 | $0.53 | 1.86 M | $4.87 M |
| 02/06/2025 | $0.57 | $0.53 (-6.4%) | $0.60 | $0.47 | 739,204 | $4.40 M |
| 02/05/2025 | $0.50 | $0.54 (9.09%) | $0.55 | $0.46 | 316,028 | $4.45 M |
| 02/04/2025 | $0.48 | $0.49 (1.69%) | $0.49 | $0.45 | 115,347 | $4.02 M |
| 02/03/2025 | $0.45 | $0.46 (2.27%) | $0.50 | $0.45 | 347,169 | $3.79 M |
| 01/31/2025 | $0.48 | $0.47 (-2.08%) | $0.57 | $0.45 | 796,701 | $3.87 M |
| 01/30/2025 | $0.43 | $0.51 (19.53%) | $0.57 | $0.42 | 490,739 | $4.23 M |
| 01/29/2025 | $0.45 | $0.45 (0.4%) | $0.49 | $0.45 | 68,138 | $3.72 M |
| 01/28/2025 | $0.45 | $0.45 (0.33%) | $0.49 | $0.45 | 86,606 | $3.75 M |
| 01/27/2025 | $0.48 | $0.45 (-6.69%) | $0.52 | $0.45 | 232,700 | $3.73 M |
| 01/24/2025 | $0.48 | $0.46 (-3.37%) | $0.53 | $0.46 | 229,100 | $3.80 M |
| 01/23/2025 | $0.44 | $0.49 (12.04%) | $0.49 | $0.43 | 247,720 | $4.04 M |
| 01/22/2025 | $0.51 | $0.46 (-10.27%) | $0.52 | $0.45 | 702,226 | $3.75 M |
| 01/21/2025 | $0.63 | $0.54 (-13.65%) | $0.66 | $0.47 | 3.68 M | $4.48 M |
| 01/17/2025 | $0.61 | $0.60 (-2.14%) | $0.68 | $0.54 | 2.71 M | $4.93 M |
| 01/16/2025 | $0.52 | $0.60 (15.16%) | $0.62 | $0.50 | 694,511 | $4.94 M |
| 01/15/2025 | $0.51 | $0.51 (0.59%) | $0.55 | $0.50 | 146,622 | $4.23 M |
| 01/14/2025 | $0.45 | $0.51 (13.69%) | $0.53 | $0.45 | 193,821 | $4.17 M |
| 01/13/2025 | $0.46 | $0.45 (-2.17%) | $0.50 | $0.44 | 31,800 | $3.71 M |
| 01/10/2025 | $0.41 | $0.45 (9.64%) | $0.46 | $0.41 | 81,800 | $3.71 M |
| 01/08/2025 | $0.51 | $0.41 (-19.39%) | $0.51 | $0.41 | 358,362 | $3.39 M |
| 01/07/2025 | $0.53 | $0.48 (-9.38%) | $0.56 | $0.45 | 196,915 | $3.96 M |
| 01/06/2025 | $0.54 | $0.55 (2.07%) | $0.64 | $0.54 | 206,816 | $4.50 M |
| 01/03/2025 | $0.58 | $0.55 (-5.56%) | $0.58 | $0.52 | 236,402 | $4.53 M |
| 01/02/2025 | $0.55 | $0.59 (6.37%) | $0.63 | $0.53 | 191,521 | $4.82 M |
| 12/31/2024 | $0.61 | $0.54 (-11.48%) | $0.64 | $0.52 | 301,870 | $4.45 M |
| 12/30/2024 | $0.50 | $0.47 (-5.46%) | $0.53 | $0.47 | 153,200 | $3.88 M |
| 12/27/2024 | $0.51 | $0.53 (3.92%) | $0.54 | $0.50 | 160,121 | $4.37 M |
| 12/26/2024 | $0.54 | $0.52 (-4.02%) | $0.54 | $0.51 | 19,900 | $4.27 M |
| 12/24/2024 | $0.53 | $0.53 (0.76%) | $0.54 | $0.51 | 40,000 | $4.37 M |
| 12/23/2024 | $0.58 | $0.53 (-8.14%) | $0.58 | $0.52 | 25,466 | $4.36 M |
| 12/20/2024 | $0.58 | $0.52 (-9.57%) | $0.58 | $0.50 | 70,827 | $4.28 M |
| 12/19/2024 | $0.49 | $0.52 (5.22%) | $0.54 | $0.46 | 100,498 | $4.28 M |
| 12/18/2024 | $0.45 | $0.51 (13.78%) | $0.61 | $0.44 | 299,500 | $4.22 M |
| 12/17/2024 | $0.41 | $0.44 (7.84%) | $0.46 | $0.40 | 107,128 | $3.61 M |
| 12/16/2024 | $0.45 | $0.43 (-4.78%) | $0.46 | $0.41 | 76,336 | $3.53 M |
| 12/13/2024 | $0.48 | $0.45 (-6.66%) | $0.49 | $0.44 | 94,600 | $3.71 M |
| 12/12/2024 | $0.51 | $0.49 (-4.27%) | $0.53 | $0.48 | 109,307 | $4.02 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.
