Able View Global Inc. (ABLV)
NASDAQ: ABLV · Real-Time Price · USD
0.9440
-0.0300 (-3.08%)
Sep 15, 2025, 11:04 AM EDT - Market open
Able View Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 0.89 | 0.93 | 0.89 | 0.92 | 0.92 | 5.48% | 31,595 |
| Aug 14, 2025 | 0.79 | 0.88 | 0.77 | 0.87 | 0.87 | 2.61% | 16,189 |
| Aug 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -6.59% | 1,324 |
| Aug 12, 2025 | 0.93 | 0.95 | 0.86 | 0.91 | 0.91 | -6.19% | 3,897 |
| Aug 11, 2025 | 0.98 | 0.99 | 0.88 | 0.97 | 0.97 | -1.12% | 11,330 |
| Aug 8, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -3.82% | 16,398 |
| Aug 7, 2025 | 0.98 | 1.04 | 0.98 | 1.02 | 1.02 | -1.92% | 2,505 |
| Aug 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 588 |
| Aug 5, 2025 | 0.96 | 1.06 | 0.96 | 1.06 | 1.06 | 13.25% | 6,040 |
| Aug 4, 2025 | 1.01 | 1.03 | 0.94 | 0.94 | 0.94 | -6.96% | 2,350 |
| Aug 1, 2025 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 0.60% | 3,518 |
| Jul 31, 2025 | 0.98 | 1.06 | 0.98 | 1.00 | 1.00 | -5.93% | 4,612 |
| Jul 30, 2025 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 6.30% | 1,449 |
| Jul 29, 2025 | 1.08 | 1.10 | 0.99 | 1.00 | 1.00 | -6.10% | 14,352 |
| Jul 28, 2025 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -2.29% | 4,542 |
| 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 |