Able View Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	0.80	0.80	0.79	0.79	-	-3.66%	236
Feb 13, 2026	0.88	0.88	0.82	0.82	0.82	-	5,595
Feb 12, 2026	0.77	0.82	0.77	0.82	0.82	3.80%	1,699
Feb 11, 2026	0.79	0.87	0.78	0.79	0.79	1.28%	3,637
Feb 10, 2026	0.74	0.78	0.74	0.78	0.78	2.60%	1,687
Feb 9, 2026	0.80	0.80	0.76	0.76	0.76	-7.42%	3,575
Feb 6, 2026	0.89	0.89	0.82	0.82	0.82	-3.38%	32,121
Feb 5, 2026	0.82	0.86	0.79	0.85	0.85	6.89%	22,050
Feb 4, 2026	0.76	0.80	0.76	0.80	0.80	4.54%	11,702
Feb 3, 2026	0.77	0.77	0.75	0.76	0.76	-0.85%	4,836
Feb 2, 2026	0.71	0.77	0.70	0.77	0.77	7.98%	5,161
Jan 30, 2026	0.71	0.75	0.71	0.71	0.71	0.03%	6,512
Jan 29, 2026	0.69	0.72	0.69	0.71	0.71	-4.04%	8,766
Jan 28, 2026	0.69	0.75	0.69	0.74	0.74	-	19,548
Jan 27, 2026	0.73	0.77	0.73	0.74	0.74	-0.13%	10,390
Jan 26, 2026	0.72	0.75	0.72	0.74	0.74	2.07%	3,425
Jan 23, 2026	0.77	0.77	0.70	0.73	0.73	8.12%	11,120
Jan 22, 2026	0.65	0.73	0.65	0.67	0.67	-4.07%	7,001
Jan 21, 2026	0.66	0.73	0.66	0.70	0.70	4.48%	13,544
Jan 20, 2026	0.65	0.76	0.65	0.67	0.67	-4.56%	40,573
Jan 16, 2026	0.70	0.72	0.70	0.70	0.70	-5.14%	4,229
Jan 15, 2026	0.74	0.85	0.71	0.74	0.74	5.71%	53,013
Jan 14, 2026	0.69	0.76	0.67	0.70	0.70	1.16%	104,456
Jan 13, 2026	0.72	0.76	0.69	0.69	0.69	0.29%	8,119
Jan 12, 2026	0.67	0.73	0.63	0.69	0.69	-1.08%	5,800
Jan 9, 2026	0.63	0.73	0.63	0.70	0.70	7.31%	53,275
Jan 8, 2026	0.62	0.69	0.62	0.65	0.65	-1.52%	8,241
Jan 7, 2026	0.65	0.66	0.65	0.66	0.66	-1.49%	1,422
Jan 6, 2026	0.68	0.69	0.67	0.67	0.67	-	8,661
Jan 5, 2026	0.67	0.69	0.67	0.67	0.67	-0.45%	1,614
Jan 2, 2026	0.63	0.68	0.63	0.67	0.67	-0.37%	4,825
Dec 31, 2025	0.68	0.69	0.68	0.68	0.68	-	4,210
Dec 30, 2025	0.66	0.75	0.65	0.68	0.68	1.99%	33,798
Dec 29, 2025	0.65	0.69	0.65	0.66	0.66	0.33%	13,489
Dec 26, 2025	0.75	0.75	0.66	0.66	0.66	-10.31%	11,683
Dec 24, 2025	0.76	0.76	0.70	0.74	0.74	-7.88%	9,320
Dec 23, 2025	0.75	0.80	0.75	0.80	0.80	-0.11%	4,096
Dec 22, 2025	0.78	0.82	0.75	0.80	0.80	-2.45%	8,384
Dec 19, 2025	0.79	0.83	0.77	0.82	0.82	-1.20%	7,666
Dec 18, 2025	0.81	0.83	0.81	0.83	0.83	-0.34%	11,026
Dec 17, 2025	0.83	0.85	0.80	0.83	0.83	-0.14%	28,159
Dec 16, 2025	0.77	0.84	0.77	0.83	0.83	2.19%	12,423
Dec 15, 2025	0.78	0.83	0.77	0.82	0.82	-1.44%	16,209
Dec 12, 2025	0.74	0.83	0.74	0.83	0.83	0.23%	23,112
Dec 11, 2025	0.76	0.84	0.76	0.83	0.83	3.94%	21,139
Dec 10, 2025	0.88	0.88	0.75	0.79	0.79	-13.19%	29,024
Dec 9, 2025	1.00	1.01	0.88	0.92	0.92	0.07%	83,815
Dec 8, 2025	0.71	0.92	0.71	0.92	0.92	17.61%	163,824
Dec 5, 2025	0.88	0.92	0.70	0.78	0.78	-19.92%	830,121
Dec 4, 2025	0.77	1.30	0.77	0.97	0.97	34.87%	20,749,308