Skip to main content
Able View Global Inc. (ABLV)
NASDAQ: ABLV · Real-Time Price · USD
0.865
+0.005 (0.58%)
Nov 21, 2024, 10:36 AM EST - Market open

Able View Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20240.840.900.820.860.86-0.01%21,460
Nov 19, 20240.880.900.860.860.86-1.14%17,330
Nov 18, 20240.880.930.870.870.87-1.69%9,088
Nov 15, 20240.900.930.870.890.890.57%16,535
Nov 14, 20240.850.890.850.880.880.57%5,809
Nov 13, 20240.820.890.820.880.880.57%19,459
Nov 12, 20240.900.940.870.870.870.46%24,985
Nov 11, 20240.910.930.850.870.87-4.31%33,797
Nov 8, 20240.870.940.830.910.91-5.10%27,319
Nov 7, 20240.960.970.950.950.95-0.68%4,582
Nov 6, 20240.990.990.950.960.965.51%7,529
Nov 5, 20240.840.910.840.910.91-1.09%3,495
Nov 4, 20240.880.920.880.920.921.10%585
Nov 1, 20240.880.910.880.910.91-1.09%1,564
Oct 31, 20240.900.920.860.920.922.22%13,402
Oct 30, 20240.900.920.850.900.90-1.10%16,307
Oct 29, 20240.900.920.900.910.911.34%12,230
Oct 28, 20240.910.910.880.900.90-1.32%24,098
Oct 25, 20240.930.930.890.910.912.02%14,086
Oct 24, 20240.900.920.860.890.89-4.09%20,334
Oct 23, 20240.950.950.890.930.93-2.11%9,252
Oct 22, 20240.950.950.950.950.952.15%7,960
Oct 21, 20240.930.950.920.930.930.31%6,068
Oct 18, 20240.980.980.920.930.934.76%6,871
Oct 17, 20240.920.920.870.890.89-5.85%22,024
Oct 16, 20240.890.940.890.940.944.21%4,627
Oct 15, 20240.880.930.880.900.902.50%18,578
Oct 14, 20240.950.950.870.880.88-4.35%8,725
Oct 11, 20240.900.950.900.920.926.98%8,723
Oct 10, 20240.880.880.840.860.86-10.42%6,321
Oct 9, 20240.960.990.960.960.96-3.03%30,793
Oct 8, 20240.910.990.900.990.997.03%21,298
Oct 7, 20240.951.000.870.930.931.87%34,513
Oct 4, 20240.880.950.880.910.91-2.16%13,842
Oct 3, 20240.950.950.920.930.930.22%16,967
Oct 2, 20240.910.940.890.930.931.52%13,133
Oct 1, 20240.930.950.900.910.91-3.99%9,441
Sep 30, 20241.251.250.860.950.95-3.06%52,083
Sep 27, 20240.851.000.850.980.983.16%21,211
Sep 26, 20240.990.990.840.950.9513.09%13,142
Sep 25, 20240.860.990.840.840.84-7.69%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