Above Food Ingredients Inc. Common Stock (ABVE) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
ABVE Historical Performance
Short-Term Returns
ABVE Stock Price Trajectory (2024–2026)
As of May 8, 2026, Above Food Ingredients Inc. Common Stock (ABVE) trades at $0.67, representing a -26.3% return over the past year. The stock has delivered a -93.0% total return over five years (-41.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $12.50 on June 28, 2024. From this peak, ABVE has corrected -94.7%, currently trading 66% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers SMPL (-64.8% 1Y), HAIN (-49.2% 1Y), and VITL (-73.5% 1Y), ABVE has underperformed the peer group average. Compare ABVE vs SMPL →
ABVE Historical Price Data (2025–2026)
Showing 30 of 483 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.69 | 0.69 | 0.61 | 0.67 | 2.32M | -0.19% |
| 2026-05-06 | 0.79 | 0.81 | 0.65 | 0.67 | 3.56M | -12.96% |
| 2026-05-05 | 0.73 | 0.86 | 0.68 | 0.77 | 6.55M | +7.96% |
| 2026-05-04 | 0.54 | 0.84 | 0.54 | 0.71 | 44.98M | +33.29% |
| 2026-05-01 | 0.54 | 0.58 | 0.53 | 0.53 | 729K | -2.47% |
| 2026-04-30 | 0.53 | 0.59 | 0.48 | 0.55 | 1.87M | +2.09% |
| 2026-04-29 | 0.48 | 0.63 | 0.41 | 0.54 | 3.38M | +13.16% |
| 2026-04-28 | 0.49 | 0.50 | 0.44 | 0.47 | 1.68M | -2.41% |
| 2026-04-27 | 0.56 | 0.58 | 0.48 | 0.49 | 1.94M | -12.99% |
| 2026-04-24 | 0.62 | 0.65 | 0.55 | 0.56 | 2.10M | -9.63% |
| 2026-04-23 | 0.58 | 0.65 | 0.58 | 0.62 | 1.66M | +3.99% |
| 2026-04-22 | 0.58 | 0.62 | 0.53 | 0.59 | 2.83M | +2.40% |
| 2026-04-21 | 0.71 | 0.71 | 0.58 | 0.58 | 5.97M | -18.31% |
| 2026-04-20 | 1.00 | 1.00 | 0.63 | 0.71 | 6.07M | -28.99% |
| 2026-04-17 | 0.87 | 1.06 | 0.85 | 1.00 | 3.09M | +9.61% |
| 2026-04-16 | 0.81 | 0.91 | 0.75 | 0.91 | 2.33M | +11.86% |
| 2026-04-15 | 0.90 | 0.92 | 0.81 | 0.82 | 909K | -9.35% |
| 2026-04-14 | 0.83 | 0.90 | 0.77 | 0.90 | 1.36M | +8.58% |
| 2026-04-13 | 0.74 | 0.83 | 0.70 | 0.83 | 1.23M | +12.84% |
| 2026-04-10 | 0.82 | 0.82 | 0.72 | 0.73 | 1.47M | -6.52% |
| 2026-04-09 | 0.81 | 0.84 | 0.77 | 0.79 | 1.03M | -1.37% |
| 2026-04-08 | 0.89 | 0.90 | 0.77 | 0.80 | 1.46M | -6.86% |
| 2026-04-07 | 0.87 | 0.89 | 0.80 | 0.86 | 741K | -2.31% |
| 2026-04-06 | 0.93 | 0.98 | 0.84 | 0.88 | 966K | -7.87% |
| 2026-04-02 | 0.85 | 0.96 | 0.84 | 0.95 | 1.14M | +7.49% |
| 2026-04-01 | 1.03 | 1.04 | 0.82 | 0.88 | 3.93M | -12.49% |
| 2026-03-31 | 0.77 | 1.02 | 0.77 | 1.01 | 2.93M | +33.12% |
| 2026-03-30 | 0.78 | 0.80 | 0.71 | 0.76 | 1.45M | -0.84% |
| 2026-03-27 | 0.88 | 0.90 | 0.75 | 0.77 | 3.23M | -16.55% |
| 2026-03-26 | 0.89 | 0.99 | 0.87 | 0.92 | 1.95M | +3.21% |
See ABVE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ABVE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ABVE vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonABVE — Frequently Asked Questions
Quick answers to the most common questions about buying ABVE stock.
How has ABVE stock performed recently?
ABVE declined -26.3% over the past year, below its 5-year annualized CAGR of -41.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ABVE's all-time high price?
Above Food Ingredients Inc. Common Stock reached $12.50 on 2024-06-28. The 52-week high is $6.56. Current 1-year return of -26.3% places the stock further from historical peaks.
Where can I download ABVE historical price data?
This page provides ABVE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.