Able View Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	1.10	1.11	1.06	1.08	1.08	6.19%	5,650
Jan 16, 2025	1.01	1.04	1.01	1.02	1.02	-5.83%	2,137
Jan 15, 2025	1.06	1.11	1.06	1.08	1.08	-2.26%	10,047
Jan 14, 2025	1.00	1.16	1.00	1.11	1.11	15.59%	6,647
Jan 13, 2025	0.96	0.96	0.96	0.96	0.96	-	296
Jan 10, 2025	1.04	1.04	0.96	0.96	0.96	-7.18%	4,202
Jan 8, 2025	0.92	1.16	0.90	1.03	1.03	18.39%	10,965
Jan 7, 2025	1.02	1.02	0.86	0.87	0.87	-7.46%	8,982
Jan 6, 2025	0.81	0.99	0.78	0.94	0.94	20.13%	24,545
Jan 3, 2025	0.77	0.78	0.75	0.78	0.78	2.19%	6,666
Jan 2, 2025	0.75	0.77	0.69	0.77	0.77	2.39%	10,752
Dec 31, 2024	0.72	0.77	0.64	0.75	0.75	3.85%	3,665
Dec 30, 2024	0.63	0.77	0.63	0.72	0.72	5.62%	5,609
Dec 27, 2024	0.62	0.69	0.62	0.68	0.68	-7.85%	3,226
Dec 26, 2024	0.75	0.77	0.68	0.74	0.74	-0.92%	2,538
Dec 24, 2024	0.72	0.75	0.72	0.75	0.75	11.47%	3,576
Dec 23, 2024	0.70	0.70	0.65	0.67	0.67	-4.01%	7,629
Dec 20, 2024	0.61	0.70	0.61	0.70	0.70	4.18%	797
Dec 19, 2024	0.65	0.73	0.65	0.67	0.67	2.76%	4,893
Dec 18, 2024	0.71	0.71	0.65	0.65	0.65	-11.29%	4,751
Dec 17, 2024	0.70	0.74	0.70	0.74	0.74	10.53%	2,457
Dec 16, 2024	0.56	0.77	0.56	0.67	0.67	18.73%	20,716
Dec 13, 2024	0.61	0.62	0.55	0.56	0.56	-9.66%	14,889
Dec 12, 2024	0.69	0.69	0.61	0.62	0.62	-9.62%	4,665
Dec 11, 2024	0.66	0.71	0.64	0.69	0.69	-3.38%	24,954
Dec 10, 2024	0.71	0.71	0.71	0.71	0.71	-	280
Dec 9, 2024	0.71	0.75	0.68	0.71	0.71	-	16,599
Dec 6, 2024	0.79	0.79	0.70	0.71	0.71	-7.79%	13,607
Dec 5, 2024	0.76	0.78	0.76	0.77	0.77	-1.28%	2,227
Dec 4, 2024	0.75	0.80	0.75	0.78	0.78	6.35%	13,917
Dec 3, 2024	0.80	0.81	0.73	0.73	0.73	-7.52%	20,219
Dec 2, 2024	0.89	0.90	0.79	0.79	0.79	-10.90%	69,212
Nov 29, 2024	0.90	0.92	0.86	0.89	0.89	-1.11%	20,244
Nov 27, 2024	0.88	0.93	0.85	0.90	0.90	2.27%	20,061
Nov 26, 2024	0.85	0.90	0.82	0.88	0.88	-	19,553
Nov 25, 2024	0.84	0.88	0.84	0.88	0.88	-2.22%	5,125
Nov 22, 2024	0.81	0.90	0.80	0.90	0.90	4.65%	23,652
Nov 21, 2024	0.86	0.89	0.82	0.86	0.86	-	31,746
Nov 20, 2024	0.84	0.90	0.82	0.86	0.86	-0.01%	21,460
Nov 19, 2024	0.88	0.90	0.86	0.86	0.86	-1.14%	17,330
Nov 18, 2024	0.88	0.93	0.87	0.87	0.87	-1.69%	9,088
Nov 15, 2024	0.90	0.93	0.87	0.89	0.89	0.57%	16,535
Nov 14, 2024	0.85	0.89	0.85	0.88	0.88	0.57%	5,809
Nov 13, 2024	0.82	0.89	0.82	0.88	0.88	0.57%	19,459
Nov 12, 2024	0.90	0.94	0.87	0.87	0.87	0.46%	24,985
Nov 11, 2024	0.91	0.93	0.85	0.87	0.87	-4.31%	33,797
Nov 8, 2024	0.87	0.94	0.83	0.91	0.91	-5.10%	27,319
Nov 7, 2024	0.96	0.97	0.95	0.95	0.95	-0.68%	4,582
Nov 6, 2024	0.99	0.99	0.95	0.96	0.96	5.51%	7,529
Nov 5, 2024	0.84	0.91	0.84	0.91	0.91	-1.09%	3,495
Nov 4, 2024	0.88	0.92	0.88	0.92	0.92	1.10%	585
Nov 1, 2024	0.88	0.91	0.88	0.91	0.91	-1.09%	1,564
Oct 31, 2024	0.90	0.92	0.86	0.92	0.92	2.22%	13,402
Oct 30, 2024	0.90	0.92	0.85	0.90	0.90	-1.10%	16,307
Oct 29, 2024	0.90	0.92	0.90	0.91	0.91	1.34%	12,230
Oct 28, 2024	0.91	0.91	0.88	0.90	0.90	-1.32%	24,098
Oct 25, 2024	0.93	0.93	0.89	0.91	0.91	2.02%	14,086
Oct 24, 2024	0.90	0.92	0.86	0.89	0.89	-4.09%	20,334
Oct 23, 2024	0.95	0.95	0.89	0.93	0.93	-2.11%	9,252
Oct 22, 2024	0.95	0.95	0.95	0.95	0.95	2.15%	7,960
Oct 21, 2024	0.93	0.95	0.92	0.93	0.93	0.31%	6,068
Oct 18, 2024	0.98	0.98	0.92	0.93	0.93	4.76%	6,871
Oct 17, 2024	0.92	0.92	0.87	0.89	0.89	-5.85%	22,024
Oct 16, 2024	0.89	0.94	0.89	0.94	0.94	4.21%	4,627
Oct 15, 2024	0.88	0.93	0.88	0.90	0.90	2.50%	18,578
Oct 14, 2024	0.95	0.95	0.87	0.88	0.88	-4.35%	8,725
Oct 11, 2024	0.90	0.95	0.90	0.92	0.92	6.98%	8,723
Oct 10, 2024	0.88	0.88	0.84	0.86	0.86	-10.42%	6,321
Oct 9, 2024	0.96	0.99	0.96	0.96	0.96	-3.03%	30,793
Oct 8, 2024	0.91	0.99	0.90	0.99	0.99	7.03%	21,298
Oct 7, 2024	0.95	1.00	0.87	0.93	0.93	1.87%	34,513
Oct 4, 2024	0.88	0.95	0.88	0.91	0.91	-2.16%	13,842
Oct 3, 2024	0.95	0.95	0.92	0.93	0.93	0.22%	16,967
Oct 2, 2024	0.91	0.94	0.89	0.93	0.93	1.52%	13,133
Oct 1, 2024	0.93	0.95	0.90	0.91	0.91	-3.99%	9,441
Sep 30, 2024	1.25	1.25	0.86	0.95	0.95	-3.06%	52,083
Sep 27, 2024	0.85	1.00	0.85	0.98	0.98	3.16%	21,211
Sep 26, 2024	0.99	0.99	0.84	0.95	0.95	13.09%	13,142
Sep 25, 2024	0.86	0.99	0.84	0.84	0.84	-7.69%	16,915
Sep 24, 2024	1.00	1.00	0.91	0.91	0.91	-0.68%	2,536
Sep 23, 2024	0.94	0.94	0.92	0.92	0.92	-2.54%	86,413
Sep 20, 2024	0.93	0.96	0.93	0.94	0.94	1.09%	5,145
Sep 19, 2024	1.02	1.02	0.91	0.93	0.93	-4.26%	25,586
Sep 18, 2024	1.11	1.11	0.84	0.97	0.97	-9.21%	98,241
Sep 17, 2024	1.14	1.14	1.01	1.07	1.07	-6.96%	24,172
Sep 16, 2024	1.08	1.22	1.08	1.15	1.15	-1.71%	5,359
Sep 13, 2024	1.20	1.21	1.16	1.17	1.17	-	3,504
Sep 12, 2024	1.22	1.23	1.17	1.17	1.17	-1.68%	7,541
Sep 11, 2024	1.13	1.29	1.06	1.19	1.19	-4.80%	28,040
Sep 10, 2024	1.29	1.34	1.22	1.25	1.25	-6.02%	2,379
Sep 9, 2024	1.21	1.33	1.21	1.33	1.33	11.76%	759
Sep 6, 2024	1.17	1.27	1.17	1.19	1.19	1.71%	4,226
Sep 5, 2024	1.56	1.64	1.17	1.17	1.17	-29.09%	23,917
Sep 4, 2024	1.56	1.79	1.55	1.65	1.65	1.85%	9,571
Sep 3, 2024	1.62	1.63	1.62	1.62	1.62	3.85%	1,265
Aug 30, 2024	1.66	1.66	1.56	1.56	1.56	-7.14%	417
Aug 29, 2024	1.62	1.68	1.62	1.68	1.68	3.70%	454
Aug 28, 2024	1.65	1.68	1.62	1.62	1.62	0.62%	1,906
Aug 27, 2024	1.61	1.61	1.61	1.61	1.61	-	608
Aug 26, 2024	1.69	1.77	1.61	1.61	1.61	-4.73%	4,816