Skip to main content
Able View Global Inc. (ABLV)
NASDAQ: ABLV · Real-Time Price · USD
0.798
+0.075 (10.37%)
At close: Apr 28, 2026, 4:00 PM EDT
0.782
-0.015 (-1.93%)
After-hours: Apr 28, 2026, 6:29 PM EDT

Able View Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.700.800.700.800.8010.37%15,402
Apr 27, 20260.730.760.700.720.72-6.00%82,059
Apr 24, 20260.710.810.710.770.773.88%15,556
Apr 23, 20260.720.810.720.740.74-7.50%41,321
Apr 22, 20260.820.820.750.800.80-5.21%57,424
Apr 21, 20260.720.870.720.840.848.22%142,942
Apr 20, 20260.770.790.710.780.785.39%476,713
Apr 17, 20260.740.950.610.740.7427.59%14,642,581
Apr 16, 20260.540.650.540.580.58-5.46%7,094,099
Apr 15, 20260.580.650.580.610.610.57%2,612
Apr 14, 20260.640.640.580.610.610.83%1,932
Apr 13, 20260.640.650.610.610.61-4,264
Apr 10, 20260.610.610.610.610.61-5.17%655
Apr 9, 20260.610.640.610.640.642.08%5,722
Apr 8, 20260.630.630.630.630.63-3.85%1,102
Apr 7, 20260.650.650.650.650.654.82%655
Apr 6, 20260.600.660.600.620.621.66%14,804
Apr 2, 20260.610.660.610.610.61-2.09%2,085
Apr 1, 20260.610.620.610.620.62-2.81%626
Mar 31, 20260.620.640.620.640.643.39%1,145
Mar 30, 20260.620.620.620.620.62-1,809
Mar 26, 20260.650.650.620.620.62-4.25%1,047
Mar 25, 20260.640.650.640.650.651.98%508
Mar 20, 20260.630.640.620.630.634.08%783
Mar 19, 20260.670.670.610.610.61-5.43%2,784
Mar 18, 20260.620.650.620.650.654.03%639
Mar 17, 20260.650.650.620.620.62-4.63%5,126
Mar 16, 20260.650.690.620.650.65-5.78%5,727
Mar 13, 20260.670.690.650.690.69-1,304
Mar 12, 20260.660.730.650.690.694.55%2,017
Mar 11, 20260.690.690.650.660.66-4.94%5,738
Mar 9, 20260.690.690.690.690.69-2.50%1,070
Mar 6, 20260.710.710.710.710.715.90%659
Mar 5, 20260.660.670.660.670.672.17%1,330
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%41,870
Feb 27, 20260.740.740.730.730.73-7.57%1,939
Feb 26, 20260.730.790.730.790.79-0.03%1,379
Feb 25, 20260.790.790.790.790.79-2,773
Feb 24, 20260.790.790.790.790.79-2.02%613
Feb 23, 20260.810.810.810.810.810.79%3,217
Feb 20, 20260.800.800.800.800.80-0.81%229
Feb 19, 20260.790.810.790.810.81-0.65%2,704
Feb 18, 20260.830.830.810.810.812.76%9,788
Feb 17, 20260.800.800.790.790.79-3.66%1,454
Feb 13, 20260.880.880.820.820.82-5,595
Feb 12, 20260.770.820.770.820.823.80%1,755
Feb 11, 20260.790.870.780.790.791.28%3,647
Feb 10, 20260.740.780.740.780.782.60%2,199
Feb 9, 20260.800.800.760.760.76-7.42%3,601
Feb 6, 20260.890.890.820.820.82-3.38%32,123
Feb 5, 20260.820.860.790.850.856.89%22,654
Feb 4, 20260.760.800.760.800.804.54%11,702
Feb 3, 20260.770.770.750.760.76-0.85%4,837
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%8,966
Jan 28, 20260.690.750.690.740.74-19,581
Jan 27, 20260.730.770.730.740.74-0.13%10,390
Jan 26, 20260.720.750.720.740.742.07%3,435
Jan 23, 20260.770.770.700.730.738.12%11,120
Jan 22, 20260.650.730.650.670.67-4.07%7,401
Jan 21, 20260.660.730.660.700.704.48%13,733
Jan 20, 20260.650.760.650.670.67-4.56%41,113
Jan 16, 20260.700.720.700.700.70-5.14%4,229
Jan 15, 20260.740.850.710.740.745.71%53,188
Jan 14, 20260.690.760.670.700.701.16%104,456
Jan 13, 20260.720.760.690.690.690.29%8,271
Jan 12, 20260.670.730.630.690.69-1.08%5,806
Jan 9, 20260.630.730.630.700.707.31%53,314
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, 20260.680.690.670.670.67-8,664
Jan 5, 20260.670.690.670.670.67-0.45%3,114
Jan 2, 20260.630.680.630.670.67-0.37%4,888
Dec 31, 20250.680.690.680.680.68-4,215
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%11,842
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%8,434
Dec 19, 20250.790.830.770.820.82-1.20%7,718
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