Skip to main content
Able View Global Inc. (ABLV)
NASDAQ: ABLV · Real-Time Price · USD
1.100
-0.010 (-0.90%)
At close: Jun 26, 2026, 4:00 PM EDT
1.110
+0.010 (0.91%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Able View Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.081.171.071.101.10-0.90%118,660
Jun 25, 20261.081.141.061.111.110.91%98,156
Jun 24, 20261.101.111.041.101.10-121,130
Jun 23, 20261.091.141.061.101.10-0.90%87,712
Jun 22, 20261.111.161.111.111.11-0.89%72,484
Jun 18, 20261.081.141.081.121.121.82%66,083
Jun 17, 20261.091.111.041.101.10-0.90%65,726
Jun 16, 20261.181.181.081.111.11-71,547
Jun 15, 20261.081.161.071.111.110.91%81,046
Jun 12, 20261.111.121.091.101.10-67,609
Jun 11, 20261.071.171.071.101.10-91,750
Jun 10, 20261.071.111.001.101.10-152,402
Jun 9, 20260.991.140.991.101.108.91%170,239
Jun 8, 20261.041.051.001.011.01-5.61%145,646
Jun 5, 20261.061.101.041.071.07-1.38%118,624
Jun 4, 20261.071.111.021.091.09-2.25%118,175
Jun 3, 20261.141.140.981.111.11-1.77%150,789
Jun 2, 20261.051.210.981.131.136.60%117,758
Jun 1, 20261.071.091.061.061.06-3.64%19,777
May 29, 20261.051.110.931.101.104.76%133,992
May 28, 20260.981.090.981.051.055.00%139,571
May 27, 20261.011.021.001.001.00-0.99%121,956
May 26, 20261.021.021.001.011.01-1.94%130,887
May 22, 20261.001.031.001.031.03-124,840
May 21, 20261.011.031.001.031.03-0.96%121,704
May 20, 20261.011.041.001.041.042.97%126,594
May 19, 20260.991.020.991.011.01-0.98%150,072
May 18, 20260.991.020.991.021.02-129,904
May 15, 20261.021.030.991.021.020.99%117,204
May 14, 20261.001.041.001.011.01-2.88%123,669
May 13, 20261.011.041.001.041.040.97%125,755
May 12, 20261.051.050.991.031.03-1.90%119,716
May 11, 20260.761.080.751.051.0529.82%192,204
May 8, 20260.690.930.690.810.8120.72%390,436
May 7, 20260.680.680.650.670.67-4.96%7,079
May 6, 20260.650.710.650.710.714.01%19,309
May 5, 20260.680.690.650.680.68-0.76%9,146
May 4, 20260.590.730.590.680.6813.08%57,509
May 1, 20260.620.650.600.600.60-7.50%30,142
Apr 30, 20260.660.670.620.650.655.83%34,050
Apr 29, 20260.760.790.590.620.62-22.63%133,263
Apr 28, 20260.700.800.700.800.8010.37%17,284
Apr 27, 20260.730.760.700.720.72-6.00%82,313
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, 20260.690.690.650.660.66-4.93%5,738
Mar 9, 20260.690.690.690.690.69-2.51%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