Skip to main content
Able View Global Inc. (ABLV)
NASDAQ: ABLV · Real-Time Price · USD
0.950
+0.070 (7.95%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20240.990.990.840.950.9513.08%13,142
Sep 25, 20240.860.990.840.840.84-7.68%16,915
Sep 24, 20241.001.000.910.910.91-0.68%2,536
Sep 23, 20240.940.940.920.920.92-2.54%86,413
Sep 20, 20240.930.960.930.940.941.09%5,145
Sep 19, 20241.021.020.910.930.93-4.26%25,586
Sep 18, 20241.111.110.840.970.97-9.21%98,241
Sep 17, 20241.141.141.011.071.07-6.96%24,172
Sep 16, 20241.081.221.081.151.15-1.71%5,359
Sep 13, 20241.201.211.161.171.17-3,504
Sep 12, 20241.221.231.171.171.17-1.68%7,541
Sep 11, 20241.131.291.061.191.19-4.80%28,040
Sep 10, 20241.291.341.221.251.25-6.02%2,379
Sep 9, 20241.211.331.211.331.3311.76%759
Sep 6, 20241.171.271.171.191.191.71%4,226
Sep 5, 20241.561.641.171.171.17-29.09%23,917
Sep 4, 20241.561.791.551.651.651.85%9,571
Sep 3, 20241.621.631.621.621.623.85%1,265
Aug 30, 20241.661.661.561.561.56-7.14%417
Aug 29, 20241.621.681.621.681.683.70%454
Aug 28, 20241.651.681.621.621.620.62%1,906
Aug 27, 20241.611.611.611.611.61-608
Aug 26, 20241.691.771.611.611.61-4.73%4,816
Aug 23, 20241.711.711.691.691.69-5.59%1,128
Aug 22, 20241.611.871.611.791.793.47%22,027
Aug 21, 20241.751.761.731.731.73-4,409
Aug 20, 20241.831.901.541.731.73-17,606
Aug 19, 20241.701.821.451.731.7314.57%21,112
Aug 16, 20241.541.561.501.511.518.63%2,916
Aug 15, 20241.391.511.361.391.392.96%29,487
Aug 14, 20241.301.551.301.351.35-0.74%41,918
Aug 13, 20241.231.591.221.361.36-2.86%70,911
Aug 12, 20241.101.771.101.401.4018.64%33,997
Aug 9, 20241.271.361.071.181.185.36%30,751
Aug 8, 20241.211.251.121.121.12-70,836
Aug 7, 20241.121.561.061.121.122.75%40,444
Aug 6, 20241.101.151.031.091.09-7,018
Aug 5, 20241.061.161.061.091.09-4,496
Aug 2, 20241.111.191.091.091.09-0.91%6,673
Aug 1, 20241.191.251.091.101.10-1.79%11,868
Jul 31, 20241.221.271.121.121.12-4.27%15,004
Jul 30, 20241.221.221.171.171.17-3.31%24,850
Jul 29, 20241.211.241.151.211.212.54%61,029
Jul 26, 20241.201.201.181.181.18-2.48%11,914
Jul 25, 20241.231.261.151.211.210.83%14,641
Jul 24, 20241.201.211.151.201.203.45%38,791
Jul 23, 20241.251.281.161.161.16-3.33%81,002
Jul 22, 20241.101.271.091.201.209.09%8,636
Jul 19, 20241.451.451.091.101.10-3.51%19,003
Jul 18, 20241.361.431.111.141.14-9.88%8,060
Jul 17, 20241.151.271.151.271.275.42%636
Jul 16, 20241.191.321.191.201.200.84%2,239
Jul 15, 20241.211.361.181.191.195.12%11,465
Jul 12, 20241.191.221.121.131.13-4.87%3,072
Jul 11, 20241.201.261.191.191.191.71%2,991
Jul 10, 20241.101.171.101.171.173.54%1,575
Jul 9, 20241.131.131.131.131.13-1,431
Jul 8, 20241.071.141.071.131.134.63%4,277
Jul 5, 20241.091.121.051.081.08-0.92%6,681
Jul 3, 20241.191.191.051.091.09-3.54%7,606
Jul 2, 20241.051.131.031.131.137.62%20,427
Jul 1, 20240.941.050.941.051.0512.89%2,571
Jun 28, 20240.940.940.930.930.930.55%3,426
Jun 27, 20240.911.050.910.930.93-3.65%5,485
Jun 26, 20240.970.990.950.960.96-2.64%3,708
Jun 25, 20240.990.990.990.990.99-379
Jun 24, 20241.111.120.980.990.99-7.85%1,742
Jun 21, 20240.991.070.991.071.075.94%5,395
Jun 20, 20241.071.071.001.011.01-0.98%37,570
Jun 18, 20241.081.081.021.021.02-4.67%48,918
Jun 17, 20241.041.151.041.071.074.90%4,453
Jun 14, 20241.101.101.021.021.02-3.77%1,009
Jun 13, 20241.071.071.061.061.06-5.36%1,111
Jun 12, 20241.181.181.121.121.12-8.20%1,799
Jun 11, 20241.251.251.051.221.2210.91%3,290
Jun 10, 20241.141.231.101.101.10-12.70%2,116
Jun 7, 20241.051.271.051.261.26-1.56%11,435
Jun 6, 20241.131.281.131.281.287.56%1,275
Jun 5, 20241.221.361.181.191.195.31%4,946
Jun 4, 20240.971.350.971.131.134.63%6,504
Jun 3, 20241.161.261.051.081.08-3.57%22,223
May 31, 20241.111.200.861.121.121.82%8,978
May 30, 20241.281.330.671.101.10-11.29%49,217
May 29, 20241.361.371.231.241.24-10.14%32,713
May 28, 20241.601.641.381.381.38-8.00%37,759
May 24, 20241.491.551.351.501.500.67%43,657
May 23, 20241.641.651.461.491.49-8.59%42,061
May 22, 20241.801.801.631.631.63-9.94%1,914
May 21, 20241.751.811.751.811.816.47%1,909
May 20, 20241.721.961.701.701.70-5.92%2,511
May 17, 20241.671.881.671.811.8110.86%13,683
May 16, 20241.661.921.601.631.63-2.40%14,402
May 15, 20241.601.981.601.671.677.74%14,767
May 14, 20241.611.611.541.551.55-0.64%3,286
May 13, 20241.611.611.541.561.56-2,559
May 10, 20241.501.611.481.561.56-2.50%4,551
May 9, 20241.401.651.341.601.601.27%19,133
May 8, 20241.511.601.451.581.58-1.25%2,660
May 7, 20241.461.651.461.601.6011.11%4,160
May 6, 20241.451.471.441.441.44-6,403