Able View Global Inc. (ABLV)
NASDAQ: ABLV · Real-Time Price · USD
1.270
+0.050 (4.10%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Able View Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.17 | 1.33 | 1.14 | 1.27 | 1.27 | 1.60% | 22,183 |
| Apr 24, 2025 | 1.15 | 1.35 | 1.12 | 1.25 | 1.25 | 9.65% | 53,211 |
| Apr 23, 2025 | 1.14 | 1.15 | 1.06 | 1.14 | 1.14 | 6.74% | 9,115 |
| Apr 22, 2025 | 0.94 | 1.11 | 0.94 | 1.07 | 1.07 | 16.07% | 9,502 |
| Apr 21, 2025 | 1.07 | 1.07 | 0.92 | 0.92 | 0.92 | -14.01% | 18,660 |
| Apr 17, 2025 | 1.05 | 1.11 | 1.01 | 1.07 | 1.07 | 1.90% | 11,757 |
| Apr 16, 2025 | 0.87 | 1.09 | 0.87 | 1.05 | 1.05 | 9.38% | 21,016 |
| Apr 15, 2025 | 0.95 | 0.97 | 0.86 | 0.96 | 0.96 | 0.21% | 3,024 |
| Apr 14, 2025 | 0.86 | 0.96 | 0.77 | 0.96 | 0.96 | 16.83% | 11,597 |
| Apr 11, 2025 | 0.87 | 0.97 | 0.82 | 0.82 | 0.82 | -10.87% | 30,463 |
| Apr 10, 2025 | 0.93 | 1.00 | 0.90 | 0.92 | 0.92 | -15.60% | 30,669 |
| Apr 9, 2025 | 0.89 | 1.15 | 0.88 | 1.09 | 1.09 | 19.78% | 107,855 |
| Apr 8, 2025 | 0.90 | 0.94 | 0.90 | 0.91 | 0.91 | 4.60% | 2,679 |
| Apr 7, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -1.20% | 11,947 |
| Apr 4, 2025 | 0.92 | 0.93 | 0.86 | 0.88 | 0.88 | 2.40% | 44,800 |
| Apr 3, 2025 | 0.90 | 0.93 | 0.84 | 0.86 | 0.86 | -4.44% | 13,223 |
| Apr 2, 2025 | 0.88 | 0.99 | 0.88 | 0.90 | 0.90 | 9.09% | 108,235 |
| Apr 1, 2025 | 0.91 | 0.99 | 0.83 | 0.83 | 0.83 | -8.33% | 35,600 |
| Mar 31, 2025 | 0.95 | 0.95 | 0.87 | 0.90 | 0.90 | -5.39% | 6,115 |
| Mar 28, 2025 | 0.96 | 0.99 | 0.90 | 0.95 | 0.95 | 5.34% | 23,722 |
| Mar 27, 2025 | 0.99 | 1.00 | 0.90 | 0.90 | 0.90 | -9.64% | 8,251 |
| Mar 26, 2025 | 0.98 | 1.05 | 0.82 | 1.00 | 1.00 | 0.95% | 58,730 |
| Mar 25, 2025 | 0.98 | 1.04 | 0.98 | 0.99 | 0.99 | - | 14,715 |
| Mar 24, 2025 | 1.06 | 1.07 | 0.99 | 0.99 | 0.99 | -7.65% | 46,495 |
| Mar 21, 2025 | 0.98 | 1.13 | 0.98 | 1.07 | 1.07 | 3.08% | 12,508 |
| Mar 20, 2025 | 1.15 | 1.28 | 0.98 | 1.04 | 1.04 | -10.34% | 175,646 |
| Mar 19, 2025 | 1.14 | 1.43 | 1.10 | 1.16 | 1.16 | 14.06% | 178,470 |
| Mar 18, 2025 | 1.00 | 1.24 | 1.00 | 1.02 | 1.02 | -5.83% | 55,783 |
| Mar 17, 2025 | 0.94 | 1.08 | 0.84 | 1.08 | 1.08 | 5.88% | 25,346 |
| Mar 14, 2025 | 0.95 | 1.03 | 0.93 | 1.02 | 1.02 | 2.00% | 13,690 |
| Mar 13, 2025 | 1.03 | 1.13 | 0.97 | 1.00 | 1.00 | -9.91% | 43,325 |
| Mar 12, 2025 | 1.07 | 1.26 | 1.07 | 1.11 | 1.11 | 0.91% | 54,874 |
| Mar 11, 2025 | 1.29 | 1.33 | 1.00 | 1.10 | 1.10 | -20.86% | 117,169 |
| Mar 10, 2025 | 1.38 | 1.55 | 1.16 | 1.39 | 1.39 | -20.11% | 706,065 |
| Mar 7, 2025 | 0.68 | 1.74 | 0.63 | 1.74 | 1.74 | 138.55% | 2,881,293 |
| Mar 6, 2025 | 0.71 | 0.73 | 0.63 | 0.73 | 0.73 | -2.12% | 17,731 |
| Mar 5, 2025 | 0.63 | 0.91 | 0.62 | 0.75 | 0.75 | 20.00% | 59,574 |
| Mar 4, 2025 | 0.65 | 0.67 | 0.62 | 0.62 | 0.62 | -6.98% | 8,428 |
| Mar 3, 2025 | 0.61 | 0.67 | 0.61 | 0.67 | 0.67 | 1.85% | 25,950 |
| Feb 28, 2025 | 0.80 | 0.85 | 0.63 | 0.66 | 0.66 | -5.00% | 52,703 |
| Feb 27, 2025 | 0.74 | 0.78 | 0.67 | 0.69 | 0.69 | -6.76% | 29,619 |
| Feb 26, 2025 | 0.78 | 0.81 | 0.70 | 0.74 | 0.74 | -3.48% | 47,511 |
| Feb 25, 2025 | 0.85 | 0.95 | 0.76 | 0.77 | 0.77 | -5.35% | 201,121 |
| Feb 24, 2025 | 0.86 | 1.07 | 0.73 | 0.81 | 0.81 | -6.46% | 314,153 |
| Feb 21, 2025 | 0.88 | 0.88 | 0.80 | 0.87 | 0.87 | -2.49% | 4,526 |
| Feb 20, 2025 | 0.92 | 0.94 | 0.84 | 0.89 | 0.89 | -2.42% | 8,018 |
| Feb 19, 2025 | 0.95 | 1.06 | 0.91 | 0.91 | 0.91 | - | 5,597 |
| Feb 18, 2025 | 1.00 | 1.07 | 0.80 | 0.91 | 0.91 | -7.14% | 16,004 |
| Feb 14, 2025 | 1.02 | 1.02 | 0.92 | 0.98 | 0.98 | -2.00% | 10,710 |
| Feb 13, 2025 | 1.00 | 1.06 | 0.96 | 1.00 | 1.00 | -7.41% | 55,526 |