Above Food Ingredients Inc. Common Stock
ABVENASDAQConsumer Defensive● Active
$0.12
+$0.05(+67.13%)
Market Cap$6091830
P/E Ratio—
52W High$6.56
52W Low$0.0303
Above Food Ingredients Inc. Common Stock（ABVE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
abve · 日线历史（复权）· FMP · 截至 2026年6月4日
5-Year High5Y
$12.50
Jun 28, 2024
-99.0% from here
5-Year Low5Y
$0.0005
Jun 3, 2026
+23.7K% from low
IPO Priceadj.
$3.73
Jul 2, 2024
-96.8% since IPO
1 Year Ago
$0.9900
Jun 9, 2025
-88.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ABVE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | $0.02 | $0.11 | $0.02 | $0.11 | $0.11 | 1.5M | +467.16% |
| Jun 3, 2026 | $0.04 | $0.08 | $0.00 | $0.07 | $0.07 | 2.0M | +81.25% |
| Jun 2, 2026 | $0.07 | $0.07 | $0.03 | $0.07 | $0.07 | 7.4M | +5.48% |
| Jun 1, 2026 | $0.56 | $0.56 | $0.10 | $0.11 | $0.11 | 76.0M | -79.51% |
| May 29, 2026 | $0.54 | $0.59 | $0.52 | $0.59 | $0.59 | 1.8M | +8.30% |
| May 28, 2026 | $0.50 | $0.60 | $0.46 | $0.55 | $0.55 | 4.0M | +11.11% |
| May 27, 2026 | $0.51 | $0.57 | $0.48 | $0.49 | $0.49 | 2.6M | -4.48% |
| May 26, 2026 | $0.57 | $0.57 | $0.49 | $0.50 | $0.50 | 2.6M | -11.82% |
| May 22, 2026 | $0.55 | $0.60 | $0.51 | $0.57 | $0.57 | 2.9M | +3.85% |
| May 21, 2026 | $0.56 | $0.57 | $0.47 | $0.52 | $0.52 | 3.2M | -7.14% |
| May 20, 2026 | $0.47 | $0.55 | $0.45 | $0.55 | $0.55 | 3.1M | +15.99% |
| May 19, 2026 | $0.48 | $0.52 | $0.45 | $0.46 | $0.46 | 1.5M | -4.17% |
| May 18, 2026 | $0.51 | $0.52 | $0.47 | $0.47 | $0.47 | 1.5M | -8.18% |
| May 15, 2026 | $0.51 | $0.52 | $0.48 | $0.51 | $0.51 | 1.0M | +0.84% |
| May 14, 2026 | $0.53 | $0.58 | $0.51 | $0.52 | $0.52 | 2.4M | -2.66% |
| May 13, 2026 | $0.53 | $0.55 | $0.49 | $0.51 | $0.51 | 1.9M | -3.30% |
| May 12, 2026 | $0.58 | $0.60 | $0.52 | $0.54 | $0.54 | 2.0M | -7.28% |
| May 11, 2026 | $0.61 | $0.64 | $0.58 | $0.59 | $0.59 | 2.2M | -3.42% |
| May 8, 2026 | $0.66 | $0.67 | $0.56 | $0.63 | $0.63 | 2.5M | -4.55% |
| May 7, 2026 | $0.69 | $0.69 | $0.61 | $0.67 | $0.67 | 2.3M | -2.81% |
Showing 1–20 of 501 records
Annual Stock Price Performance · ABVE
Jan 1 → Dec 31 · 3 years2026-93.2%$1.67 → $0.11
-93.2%
2025+196.4%$0.55 → $1.63
+196.4%
2024-94.6%$10.04 → $0.54
-94.6%
Best Year2025 · +196.4%
Worst Year2024 · -94.6%
Positive Years1 / 3
Avg Annual Return+2.9%
3Y Total Return-98.9%
3Y CAGR~-77.5% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.63+0.00%
Mkt Cap $192.2B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in ABVE?
If you invested $1,000 in ABVE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$32
Total Return-96.8%
CAGR~-82.1% / yr
Profit$-968
Based on Jul 2, 2024 · $3.73Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Above Food Ingredients Inc. Common Stock（ABVE）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ABVE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ABVE 历史股价FMP 日线复权 OHLCV