Skip to main content
Able View Global Inc. (ABLV)
NASDAQ: ABLV · Real-Time Price · USD
0.778
-0.194 (-19.92%)
At close: Dec 5, 2025, 4:00 PM EST
0.800
+0.022 (2.81%)
After-hours: Dec 5, 2025, 7:59 PM EST

Able View Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.880.920.700.780.78-19.92%820,615
Dec 4, 20250.771.300.770.970.9734.87%20,496,584
Dec 3, 20250.760.760.700.720.72-3.92%21,110
Dec 2, 20250.660.750.660.750.7513.56%7,053
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
Oct 13, 20250.950.950.920.920.92-0.49%5,378
Oct 10, 20250.930.970.920.920.92-0.97%5,926
Oct 9, 20250.920.980.920.930.93-4.12%2,868
Oct 8, 20250.970.980.970.970.970.61%15,704
Oct 7, 20250.920.980.920.960.965.34%14,577
Oct 6, 20250.990.990.890.920.92-4.91%14,821
Oct 3, 20250.871.030.870.960.965.78%30,486
Oct 2, 20250.860.910.860.910.911.10%7,899
Oct 1, 20250.880.920.880.900.900.01%2,028
Sep 30, 20250.940.940.900.900.901.68%5,034
Sep 29, 20250.880.910.880.890.890.57%9,684
Sep 26, 20250.910.940.880.880.88-3.49%5,070
Sep 25, 20250.880.910.880.910.913.61%3,672
Sep 24, 20250.920.920.880.880.88-1.68%3,804
Sep 23, 20250.900.920.880.900.90-3.23%6,008
Sep 22, 20250.960.960.870.920.92-2.64%23,150
Sep 19, 20250.980.980.930.950.955.03%1,371
Sep 18, 20250.911.000.900.900.90-0.72%7,829
Sep 17, 20250.970.970.910.910.91-3.93%6,413
Sep 16, 20250.931.000.910.950.953.08%11,524
Sep 15, 20250.970.990.920.920.92-5.53%16,288
Sep 12, 20250.911.010.900.970.977.26%12,350
Sep 11, 20251.101.100.870.910.91-26.17%60,901
Sep 10, 20250.991.770.921.231.2318.27%397,170
Sep 9, 20250.881.040.791.041.0419.60%88,094
Sep 8, 20250.870.880.870.870.871.12%6,347
Sep 5, 20250.880.880.860.860.86-0.01%2,735
Sep 4, 20250.860.860.860.860.860.01%1,658
Sep 3, 20250.900.900.840.860.86-4.32%2,159
Sep 2, 20250.900.900.900.900.906.29%471
Aug 29, 20250.890.890.850.850.85-5.92%1,058
Aug 28, 20250.900.900.900.900.905.72%1,356
Aug 26, 20250.850.860.840.850.85-2.14%1,649
Aug 25, 20250.870.870.850.870.87-6.57%2,598
Aug 22, 20250.920.930.920.930.930.99%373
Aug 21, 20250.930.930.920.920.92-1.00%438
Aug 20, 20250.970.970.930.930.933.01%4,435
Aug 19, 20250.900.920.900.900.90-1.00%1,815
Aug 18, 20251.001.000.890.910.91-0.87%3,622
Aug 15, 20250.890.930.890.920.925.48%31,595
Aug 14, 20250.790.880.770.870.872.61%16,189
Aug 13, 20250.850.850.850.850.85-6.59%1,324
Aug 12, 20250.930.950.860.910.91-6.20%3,897
Aug 11, 20250.980.990.880.970.97-1.11%11,330
Aug 8, 20250.980.990.970.980.98-3.82%16,398
Aug 7, 20250.981.040.981.021.02-1.92%2,505
Aug 6, 20251.041.041.041.041.04-1.89%588
Aug 5, 20250.961.060.961.061.0613.25%6,040
Aug 4, 20251.011.030.940.940.94-6.96%2,350
Aug 1, 20251.001.030.981.011.010.60%3,518
Jul 31, 20250.981.060.981.001.00-5.93%4,612
Jul 30, 20251.001.071.001.061.066.30%1,449
Jul 29, 20251.081.100.991.001.00-6.10%14,352
Jul 28, 20251.121.121.061.071.07-2.29%4,542
Jul 25, 20251.201.201.041.091.091.87%14,476
Jul 24, 20251.061.141.051.071.07-0.93%5,730
Jul 23, 20251.151.221.061.081.08-3.49%6,376
Jul 22, 20251.091.200.991.121.127.60%39,588
Jul 21, 20251.031.071.021.041.04-1.89%9,895
Jul 18, 20251.071.101.051.061.061.92%4,704
Jul 17, 20251.021.101.021.041.041.96%16,549
Jul 16, 20251.021.030.981.021.02-1.92%23,503