Able View Global Inc. (ABLV)
NASDAQ: ABLV · Real-Time Price · USD
0.9500
+0.0200 (2.15%)
Oct 27, 2025, 4:00 PM EDT - Market closed
Able View Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | 2.15% | 10,590 |
| Oct 24, 2025 | 0.92 | 0.98 | 0.87 | 0.93 | 0.93 | 3.33% | 22,187 |
| Oct 23, 2025 | 0.93 | 1.02 | 0.90 | 0.90 | 0.90 | -3.23% | 41,761 |
| Oct 22, 2025 | 1.00 | 1.09 | 0.88 | 0.93 | 0.93 | -10.58% | 38,013 |
| Oct 21, 2025 | 1.09 | 1.09 | 0.98 | 1.04 | 1.04 | -1.89% | 70,799 |
| Oct 20, 2025 | 1.04 | 1.12 | 1.03 | 1.06 | 1.06 | 0.95% | 24,567 |
| Oct 17, 2025 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 7.13% | 52,880 |
| Oct 16, 2025 | 0.95 | 1.13 | 0.95 | 0.98 | 0.98 | -1.99% | 26,856 |
| Oct 15, 2025 | 0.98 | 1.03 | 0.98 | 1.00 | 1.00 | - | 20,727 |
| Oct 14, 2025 | 0.96 | 1.00 | 0.94 | 1.00 | 1.00 | 9.11% | 7,336 |
| Oct 13, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -0.49% | 5,378 |
| Oct 10, 2025 | 0.93 | 0.97 | 0.92 | 0.92 | 0.92 | -0.97% | 5,926 |
| Oct 9, 2025 | 0.92 | 0.98 | 0.92 | 0.93 | 0.93 | -4.12% | 2,868 |
| Oct 8, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.61% | 15,704 |
| Oct 7, 2025 | 0.92 | 0.98 | 0.92 | 0.96 | 0.96 | 5.34% | 14,577 |
| Oct 6, 2025 | 0.99 | 0.99 | 0.89 | 0.92 | 0.92 | -4.91% | 14,821 |
| Oct 3, 2025 | 0.87 | 1.03 | 0.87 | 0.96 | 0.96 | 5.78% | 30,486 |
| Oct 2, 2025 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 1.10% | 7,899 |
| Oct 1, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | 0.01% | 2,028 |
| Sep 30, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | 1.68% | 5,034 |
| Sep 29, 2025 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | 0.57% | 9,684 |
| Sep 26, 2025 | 0.91 | 0.94 | 0.88 | 0.88 | 0.88 | -3.49% | 5,070 |
| Sep 25, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 3.61% | 3,672 |
| Sep 24, 2025 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -1.68% | 3,804 |
| Sep 23, 2025 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | -3.23% | 6,008 |
| Sep 22, 2025 | 0.96 | 0.96 | 0.87 | 0.92 | 0.92 | -2.64% | 23,150 |
| Sep 19, 2025 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | 5.04% | 1,371 |
| Sep 18, 2025 | 0.91 | 1.00 | 0.90 | 0.90 | 0.90 | -0.73% | 7,829 |
| Sep 17, 2025 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -3.93% | 6,413 |
| Sep 16, 2025 | 0.93 | 1.00 | 0.91 | 0.95 | 0.95 | 3.08% | 11,524 |
| Sep 15, 2025 | 0.97 | 0.99 | 0.92 | 0.92 | 0.92 | -5.53% | 16,288 |
| Sep 12, 2025 | 0.91 | 1.01 | 0.90 | 0.97 | 0.97 | 7.26% | 12,350 |
| Sep 11, 2025 | 1.10 | 1.10 | 0.87 | 0.91 | 0.91 | -26.17% | 60,901 |
| Sep 10, 2025 | 0.99 | 1.77 | 0.92 | 1.23 | 1.23 | 18.27% | 397,170 |
| Sep 9, 2025 | 0.88 | 1.04 | 0.79 | 1.04 | 1.04 | 19.59% | 88,094 |
| Sep 8, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | 1.12% | 6,347 |
| Sep 5, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -0.01% | 2,735 |
| Sep 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.01% | 1,658 |
| Sep 3, 2025 | 0.90 | 0.90 | 0.84 | 0.86 | 0.86 | -4.32% | 2,159 |
| Sep 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 6.29% | 471 |
| Aug 29, 2025 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -5.92% | 1,058 |
| Aug 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 5.72% | 1,356 |
| Aug 27, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 287 |
| Aug 26, 2025 | 0.85 | 0.86 | 0.84 | 0.85 | 0.85 | -2.14% | 1,649 |
| Aug 25, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | -6.57% | 2,598 |
| Aug 22, 2025 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.99% | 373 |
| Aug 21, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.00% | 438 |
| Aug 20, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | 0.93 | 3.01% | 4,435 |
| Aug 19, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | -1.00% | 1,815 |
| Aug 18, 2025 | 1.00 | 1.00 | 0.89 | 0.91 | 0.91 | -0.87% | 3,622 |