Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	0.6991	0.7900	0.6991	0.7890	23,940	+0.05(+6.62%)
Jan 08, 2026	0.8020	0.8396	0.6500	0.7400	49,009	+0.03(+4.40%)
Jan 07, 2026	0.4400	0.7500	0.4100	0.7088	190,796	+0.32(+84.10%)
Jan 06, 2026	0.4380	0.4380	0.3800	0.3850	16,738	-0.05(-10.49%)
Jan 05, 2026	0.3637	0.4519	0.3637	0.4301	31,334	-0.00(-0.28%)
Jan 02, 2026	0.3700	0.4500	0.3600	0.4313	73,704	+0.08(+23.23%)
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.

Financial News

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

Historical Prices

Popular Pages