Able View Global Inc. (ABLV)
NASDAQ: ABLV · Real-Time Price · USD
1.090
+0.020 (1.87%)
At close: Jul 25, 2025, 4:00 PM
1.170
+0.080 (7.34%)
After-hours: Jul 25, 2025, 6:05 PM EDT
Able View Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 1.20 | 1.20 | 1.04 | 1.09 | 1.09 | 1.87% | 14,476 |
Jul 24, 2025 | 1.06 | 1.14 | 1.05 | 1.07 | 1.07 | -0.93% | 5,730 |
Jul 23, 2025 | 1.15 | 1.22 | 1.06 | 1.08 | 1.08 | -3.49% | 6,376 |
Jul 22, 2025 | 1.09 | 1.20 | 0.99 | 1.12 | 1.12 | 7.60% | 39,588 |
Jul 21, 2025 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | -1.89% | 9,895 |
Jul 18, 2025 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | 1.92% | 4,704 |
Jul 17, 2025 | 1.02 | 1.10 | 1.02 | 1.04 | 1.04 | 1.96% | 16,549 |
Jul 16, 2025 | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | -1.92% | 23,503 |
Jul 15, 2025 | 0.92 | 1.04 | 0.88 | 1.04 | 1.04 | 13.79% | 55,818 |
Jul 14, 2025 | 0.85 | 0.95 | 0.85 | 0.91 | 0.91 | 5.41% | 23,879 |
Jul 11, 2025 | 0.86 | 0.87 | 0.84 | 0.87 | 0.87 | 1.65% | 12,451 |
Jul 10, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.12% | 11,652 |
Jul 9, 2025 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | -1.61% | 6,332 |
Jul 8, 2025 | 0.90 | 0.91 | 0.86 | 0.87 | 0.87 | -3.56% | 11,419 |
Jul 7, 2025 | 0.96 | 0.98 | 0.90 | 0.90 | 0.90 | -8.44% | 8,607 |
Jul 3, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.70% | 2,332 |
Jul 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 923 |
Jul 1, 2025 | 0.98 | 1.00 | 0.94 | 1.00 | 1.00 | - | 15,226 |
Jun 30, 2025 | 1.05 | 1.05 | 0.94 | 1.00 | 1.00 | -1.96% | 17,797 |
Jun 27, 2025 | 1.13 | 1.13 | 1.02 | 1.02 | 1.02 | -3.77% | 4,053 |
Jun 26, 2025 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | 0.95% | 1,935 |
Jun 25, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 0.96% | 2,076 |
Jun 24, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 2.97% | 1,478 |
Jun 23, 2025 | 1.01 | 1.05 | 0.95 | 1.01 | 1.01 | -1.94% | 15,827 |
Jun 20, 2025 | 1.05 | 1.13 | 0.98 | 1.03 | 1.03 | -3.74% | 8,457 |
Jun 18, 2025 | 1.12 | 1.17 | 1.07 | 1.07 | 1.07 | -2.73% | 5,643 |
Jun 17, 2025 | 1.17 | 1.19 | 1.08 | 1.10 | 1.10 | 2.80% | 1,740 |
Jun 16, 2025 | 1.08 | 1.18 | 1.05 | 1.07 | 1.07 | -4.04% | 7,851 |
Jun 13, 2025 | 1.05 | 1.13 | 1.05 | 1.12 | 1.12 | 3.24% | 3,171 |
Jun 12, 2025 | 1.25 | 1.25 | 1.06 | 1.08 | 1.08 | -12.20% | 28,786 |
Jun 11, 2025 | 1.14 | 1.28 | 1.11 | 1.23 | 1.23 | 6.96% | 19,652 |
Jun 10, 2025 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -3.36% | 3,308 |
Jun 9, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 11.21% | 2,822 |
Jun 6, 2025 | 1.21 | 1.23 | 1.04 | 1.07 | 1.07 | -11.57% | 27,087 |
Jun 5, 2025 | 1.20 | 1.27 | 1.20 | 1.21 | 1.21 | -3.59% | 8,362 |
Jun 4, 2025 | 1.26 | 1.27 | 1.21 | 1.26 | 1.26 | 2.03% | 5,755 |
Jun 3, 2025 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | -0.81% | 5,379 |
Jun 2, 2025 | 1.27 | 1.27 | 1.21 | 1.24 | 1.24 | 5.08% | 6,792 |
May 30, 2025 | 1.08 | 1.24 | 1.08 | 1.18 | 1.18 | 4.42% | 7,648 |
May 29, 2025 | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | 2.73% | 3,434 |
May 28, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | -3.51% | 9,765 |
May 27, 2025 | 1.04 | 1.15 | 0.97 | 1.14 | 1.14 | 1.79% | 27,393 |
May 23, 2025 | 1.10 | 1.15 | 1.03 | 1.12 | 1.12 | 2.28% | 1,407 |
May 22, 2025 | 1.09 | 1.16 | 1.06 | 1.10 | 1.10 | -1.35% | 6,966 |
May 21, 2025 | 1.14 | 1.15 | 1.09 | 1.11 | 1.11 | -3.48% | 12,967 |
May 20, 2025 | 1.10 | 1.17 | 1.10 | 1.15 | 1.15 | 5.50% | 6,848 |
May 19, 2025 | 1.21 | 1.27 | 1.09 | 1.09 | 1.09 | -10.66% | 18,157 |
May 16, 2025 | 1.21 | 1.24 | 1.18 | 1.22 | 1.22 | 0.83% | 7,818 |
May 15, 2025 | 1.22 | 1.22 | 1.14 | 1.21 | 1.21 | -0.82% | 2,246 |
May 14, 2025 | 1.26 | 1.30 | 1.17 | 1.22 | 1.22 | -3.17% | 19,278 |