5 DAY PERFORMANCE
-45.71%
1 MONTH PERFORMANCE
-55.57%
3 MONTH PERFORMANCE
+31.08%
6 MONTH PERFORMANCE
+777.60%
YEAR-TO-DATE PERFORMANCE
+1,307.41%
1 YEAR PERFORMANCE
+1,483.33%
Above Food Ingredients Inc. Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.60 | $0.51 (-15%) | $0.68 | $0.50 | 123.22 K | $21.17 M |
| 12/08/2025 | $0.65 | $0.67 (1.9%) | $0.71 | $0.58 | 42.74 K | $21.50 M |
| 12/05/2025 | $0.70 | $0.73 (4.29%) | $0.73 | $0.64 | 31.30 K | $22.74 M |
| 12/04/2025 | $0.74 | $0.70 (-5.41%) | $0.74 | $0.66 | 10.26 K | $22.99 M |
| 12/03/2025 | $0.75 | $0.74 (-1.33%) | $0.79 | $0.66 | 55.71 K | $21.92 M |
| 12/02/2025 | $0.72 | $0.75 (4.15%) | $0.83 | $0.72 | 11.74 K | $21.42 M |
| 12/01/2025 | $0.92 | $0.76 (-17.56%) | $0.95 | $0.67 | 64.46 K | $22.82 M |
| 11/28/2025 | $0.74 | $0.85 (14.41%) | $0.97 | $0.70 | 374.02 K | $24.72 M |
| 11/26/2025 | $0.55 | $0.57 (3.65%) | $0.60 | $0.51 | 122.04 K | $21.67 M |
| 11/25/2025 | $0.59 | $0.50 (-14.83%) | $0.59 | $0.50 | 52.81 K | $19.11 M |
| 11/24/2025 | $0.54 | $0.59 (8.75%) | $0.63 | $0.51 | 146.08 K | $19.86 M |
| 11/21/2025 | $0.52 | $0.52 (0.02%) | $0.65 | $0.49 | 114.19 K | $17.47 M |
| 11/20/2025 | $0.68 | $0.51 (-25.47%) | $0.68 | $0.50 | 77.77 K | $15.65 M |
| 11/19/2025 | $0.66 | $0.59 (-11.03%) | $0.68 | $0.52 | 81.53 K | $16.40 M |
| 11/18/2025 | $0.68 | $0.59 (-13.22%) | $0.70 | $0.56 | 22.48 K | $17.05 M |
| 11/17/2025 | $0.66 | $0.64 (-2.96%) | $0.71 | $0.60 | 22.42 K | $16.23 M |
| 11/14/2025 | $0.52 | $0.70 (33.63%) | $0.81 | $0.51 | 77.80 K | $17.96 M |
| 11/13/2025 | $0.93 | $0.64 (-31.18%) | $0.93 | $0.60 | 80.50 K | $16.72 M |
| 11/12/2025 | $0.70 | $0.82 (16.52%) | $0.95 | $0.70 | 41.56 K | $21.83 M |
| 11/11/2025 | $0.86 | $0.80 (-7.08%) | $0.97 | $0.76 | 72.45 K | $21.01 M |
| 11/10/2025 | $0.88 | $0.91 (3.45%) | $0.98 | $0.76 | 56.55 K | $22.16 M |
| 11/07/2025 | $1.05 | $0.86 (-18.55%) | $1.05 | $0.80 | 135.25 K | $22.49 M |
| 11/06/2025 | $1.14 | $0.96 (-15.8%) | $1.14 | $0.94 | 109.67 K | $28.18 M |
| 11/05/2025 | $1.06 | $1.14 (7.55%) | $1.18 | $1.05 | 81.63 K | $29.33 M |
| 11/04/2025 | $1.00 | $1.10 (10%) | $1.21 | $0.96 | 250.70 K | $28.01 M |
| 11/03/2025 | $1.20 | $1.10 (-8.33%) | $1.28 | $1.09 | 78.22 K | $28.26 M |
| 10/31/2025 | $1.25 | $1.26 (0.8%) | $1.39 | $1.16 | 366.41 K | $29.66 M |
| 10/30/2025 | $1.18 | $1.24 (5.08%) | $1.30 | $1.14 | 85.91 K | $31.14 M |
| 10/29/2025 | $1.45 | $1.30 (-10.34%) | $1.45 | $1.15 | 496.90 K | $34.77 M |
| 10/28/2025 | $1.40 | $1.44 (2.86%) | $1.60 | $1.27 | 260.10 K | $38.06 M |
| 10/27/2025 | $1.26 | $1.49 (18.25%) | $1.58 | $1.26 | 442.25 K | $38.72 M |
| 10/24/2025 | $1.51 | $1.16 (-23.18%) | $1.58 | $1.10 | 556.17 K | $38.31 M |
| 10/23/2025 | $1.07 | $1.45 (35.51%) | $1.45 | $1.07 | 328.50 K | $42.10 M |
| 10/22/2025 | $1.15 | $1.17 (1.74%) | $1.27 | $1.04 | 181.61 K | $32.54 M |
| 10/21/2025 | $1.20 | $1.25 (4.17%) | $1.30 | $0.97 | 544.06 K | $36.33 M |
| 10/20/2025 | $1.21 | $1.20 (-0.83%) | $1.36 | $1.05 | 525.59 K | $37.57 M |
| 10/17/2025 | $1.01 | $1.22 (20.79%) | $1.22 | $0.96 | 251.23 K | $43.50 M |
| 10/16/2025 | $0.98 | $0.93 (-5.28%) | $1.50 | $0.84 | 1.61 M | $41.11 M |
| 10/15/2025 | $0.99 | $0.95 (-4.04%) | $1.00 | $0.82 | 235.12 K | $41.69 M |
| 10/14/2025 | $0.85 | $0.94 (10.62%) | $1.00 | $0.80 | 188.48 K | $35.59 M |
| 10/13/2025 | $0.75 | $0.98 (30.63%) | $0.99 | $0.66 | 300.78 K | $33.61 M |
| 10/10/2025 | $0.84 | $0.65 (-22.99%) | $0.89 | $0.56 | 287.13 K | $31.06 M |
| 10/09/2025 | $0.92 | $0.87 (-5.41%) | $1.01 | $0.80 | 205.72 K | $39.22 M |
| 10/08/2025 | $0.75 | $0.84 (12%) | $1.10 | $0.62 | 986.30 K | $38.06 M |
| 10/07/2025 | $0.75 | $0.70 (-6.67%) | $0.75 | $0.58 | 176.65 K | $28.75 M |
| 10/06/2025 | $0.42 | $0.74 (76.19%) | $0.83 | $0.42 | 1.30 M | $27.02 M |
| 10/03/2025 | $0.30 | $0.38 (25.33%) | $0.38 | $0.30 | 231.21 K | $24.14 M |
| 10/02/2025 | $0.32 | $0.34 (6%) | $0.35 | $0.29 | 178.06 K | $21.17 M |
| 10/01/2025 | $0.23 | $0.28 (20.52%) | $0.29 | $0.23 | 44.69 K | $17.63 M |
| 09/30/2025 | $0.27 | $0.24 (-11.99%) | $0.30 | $0.22 | 17.14 K | $14.34 M |
| 09/29/2025 | $0.29 | $0.27 (-5.97%) | $0.29 | $0.27 | 57.44 K | $13.26 M |
| 09/26/2025 | $0.28 | $0.26 (-3.74%) | $0.29 | $0.24 | 12.18 K | $13.43 M |
| 09/25/2025 | $0.29 | $0.30 (3.3%) | $0.30 | $0.27 | 70.86 K | $14.50 M |
| 09/24/2025 | $0.22 | $0.27 (24.36%) | $0.29 | $0.22 | 216.39 K | $15.49 M |
| 09/23/2025 | $0.19 | $0.21 (8.46%) | $0.21 | $0.18 | 34.08 K | $12.28 M |
| 09/22/2025 | $0.21 | $0.19 (-9.09%) | $0.22 | $0.19 | 89.86 K | $12.61 M |
| 09/19/2025 | $0.19 | $0.19 (-2.51%) | $0.20 | $0.18 | 239.06 K | $13.26 M |
| 09/18/2025 | $0.18 | $0.18 (-2.61%) | $0.20 | $0.18 | 22.31 K | $12.28 M |
| 09/17/2025 | $0.19 | $0.18 (-5.51%) | $0.20 | $0.18 | 41.28 K | $12.44 M |
| 09/16/2025 | $0.20 | $0.21 (4.76%) | $0.24 | $0.18 | 67.30 K | $12.93 M |
| 09/15/2025 | $0.20 | $0.20 (-0.74%) | $0.24 | $0.19 | 47.67 K | $13.35 M |
| 09/12/2025 | $0.24 | $0.21 (-13.88%) | $0.24 | $0.19 | 77.69 K | $13.51 M |
| 09/11/2025 | $0.29 | $0.24 (-18.25%) | $0.29 | $0.23 | 56.11 K | $13.76 M |
| 09/10/2025 | $0.27 | $0.26 (-5.4%) | $0.29 | $0.26 | 31.55 K | $13.84 M |
| 09/09/2025 | $0.29 | $0.29 (-0.03%) | $0.29 | $0.26 | 17.36 K | $13.92 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.
