Skip to main content
Able View Global Inc. (ABLV)
NASDAQ: ABLV · Real-Time Price · USD
0.694
-0.018 (-2.51%)
Mar 9, 2026, 4:00 PM EDT - Market closed

Able View Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.690.690.690.69--2.50%1,049
Mar 6, 20260.710.710.710.710.715.90%659
Mar 5, 20260.660.670.660.670.672.17%1,329
Mar 4, 20260.640.660.640.660.663.13%3,195
Mar 3, 20260.640.660.640.640.64-1.83%23,051
Mar 2, 20260.720.730.600.650.65-10.96%39,267
Feb 27, 20260.740.740.730.730.73-7.57%939
Feb 26, 20260.730.790.730.790.79-0.03%1,379
Feb 25, 20260.790.790.790.790.79-2,609
Feb 24, 20260.790.790.790.790.79-2.02%488
Feb 23, 20260.810.810.810.810.810.79%1,217
Feb 20, 20260.800.800.800.800.80-0.81%229
Feb 19, 20260.790.810.790.810.81-0.65%2,703
Feb 18, 20260.830.830.810.810.812.76%9,788
Feb 17, 20260.800.800.790.790.79-3.66%1,404
Feb 13, 20260.880.880.820.820.82-5,595
Feb 12, 20260.770.820.770.820.823.80%1,699
Feb 11, 20260.790.870.780.790.791.28%3,637
Feb 10, 20260.740.780.740.780.782.60%1,687
Feb 9, 20260.800.800.760.760.76-7.42%3,575
Feb 6, 20260.890.890.820.820.82-3.38%32,121
Feb 5, 20260.820.860.790.850.856.89%22,050
Feb 4, 20260.760.800.760.800.804.54%11,702
Feb 3, 20260.770.770.750.760.76-0.85%4,836
Feb 2, 20260.710.770.700.770.777.98%5,161
Jan 30, 20260.710.750.710.710.710.03%6,512
Jan 29, 20260.690.720.690.710.71-4.04%8,766
Jan 28, 20260.690.750.690.740.74-19,548
Jan 27, 20260.730.770.730.740.74-0.13%10,390
Jan 26, 20260.720.750.720.740.742.07%3,425
Jan 23, 20260.770.770.700.730.738.12%11,120
Jan 22, 20260.650.730.650.670.67-4.07%7,001
Jan 21, 20260.660.730.660.700.704.48%13,544
Jan 20, 20260.650.760.650.670.67-4.56%40,573
Jan 16, 20260.700.720.700.700.70-5.14%4,229
Jan 15, 20260.740.850.710.740.745.71%53,013
Jan 14, 20260.690.760.670.700.701.16%104,456
Jan 13, 20260.720.760.690.690.690.29%8,119
Jan 12, 20260.670.730.630.690.69-1.08%5,800
Jan 9, 20260.630.730.630.700.707.31%53,275
Jan 8, 20260.620.690.620.650.65-1.52%8,241
Jan 7, 20260.650.660.650.660.66-1.49%1,422
Jan 6, 20260.680.690.670.670.67-8,661
Jan 5, 20260.670.690.670.670.67-0.45%1,614
Jan 2, 20260.630.680.630.670.67-0.37%4,825
Dec 31, 20250.680.690.680.680.68-4,210
Dec 30, 20250.660.750.650.680.681.99%33,798
Dec 29, 20250.650.690.650.660.660.33%13,489
Dec 26, 20250.750.750.660.660.66-10.31%11,683
Dec 24, 20250.760.760.700.740.74-7.88%9,320
Dec 23, 20250.750.800.750.800.80-0.11%4,096
Dec 22, 20250.780.820.750.800.80-2.45%8,384
Dec 19, 20250.790.830.770.820.82-1.20%7,666
Dec 18, 20250.810.830.810.830.83-0.34%11,026
Dec 17, 20250.830.850.800.830.83-0.14%28,159
Dec 16, 20250.770.840.770.830.832.19%12,423
Dec 15, 20250.780.830.770.820.82-1.44%16,209
Dec 12, 20250.740.830.740.830.830.23%23,112
Dec 11, 20250.760.840.760.830.833.94%21,139
Dec 10, 20250.880.880.750.790.79-13.19%29,024
Dec 9, 20251.001.010.880.920.920.07%83,815
Dec 8, 20250.710.920.710.920.9217.61%163,824
Dec 5, 20250.880.920.700.780.78-19.92%830,121
Dec 4, 20250.771.300.770.970.9734.87%20,749,308
Dec 3, 20250.760.760.700.720.72-3.92%21,110
Dec 2, 20250.660.750.660.750.7513.56%7,205
Dec 1, 20250.630.690.630.660.660.03%1,774
Nov 28, 20250.660.690.660.660.663.13%3,315
Nov 26, 20250.610.700.610.640.641.88%8,108
Nov 25, 20250.670.670.630.630.63-5.68%19,036
Nov 24, 20250.590.690.590.670.67-0.45%11,226
Nov 21, 20250.630.670.600.670.676.77%19,083
Nov 20, 20250.640.640.630.630.63-0.38%539
Nov 19, 20250.600.640.600.630.631.44%3,586
Nov 18, 20250.650.650.620.620.62-4.60%7,614
Nov 17, 20250.650.700.650.650.65-7.34%11,983
Nov 14, 20250.780.800.700.700.70-12.75%26,436
Nov 13, 20250.760.800.750.800.801.13%5,848
Nov 12, 20250.780.850.780.800.80-3.64%7,286
Nov 11, 20250.830.840.810.830.834.70%6,229
Nov 10, 20250.840.840.770.790.79-6.19%7,839
Nov 7, 20250.870.900.840.840.84-6.67%14,226
Nov 6, 20250.880.970.880.900.902.48%5,785
Nov 5, 20250.940.940.880.880.88-8.78%3,820
Nov 4, 20250.880.960.880.960.964.61%12,703
Nov 3, 20250.960.960.920.920.920.02%8,560
Oct 31, 20250.920.960.920.920.92-7,068
Oct 30, 20250.920.920.920.920.92-4.45%1,669
Oct 29, 20250.930.960.930.960.960.31%8,178
Oct 28, 20250.980.980.960.960.961.05%7,804
Oct 27, 20250.930.980.930.950.952.15%10,590
Oct 24, 20250.920.980.870.930.933.33%22,187
Oct 23, 20250.931.020.900.900.90-3.23%41,761
Oct 22, 20251.001.090.880.930.93-10.58%38,013
Oct 21, 20251.091.090.981.041.04-1.89%70,799
Oct 20, 20251.041.121.031.061.060.95%24,567
Oct 17, 20250.961.050.961.051.057.13%52,880
Oct 16, 20250.951.130.950.980.98-1.99%26,856
Oct 15, 20250.981.030.981.001.00-20,727
Oct 14, 20250.961.000.941.001.009.11%7,336