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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20251.201.201.041.091.091.87%14,476
Jul 24, 20251.061.141.051.071.07-0.93%5,730
Jul 23, 20251.151.221.061.081.08-3.49%6,376
Jul 22, 20251.091.200.991.121.127.60%39,588
Jul 21, 20251.031.071.021.041.04-1.89%9,895
Jul 18, 20251.071.101.051.061.061.92%4,704
Jul 17, 20251.021.101.021.041.041.96%16,549
Jul 16, 20251.021.030.981.021.02-1.92%23,503
Jul 15, 20250.921.040.881.041.0413.79%55,818
Jul 14, 20250.850.950.850.910.915.41%23,879
Jul 11, 20250.860.870.840.870.871.65%12,451
Jul 10, 20250.850.860.850.850.85-0.12%11,652
Jul 9, 20250.840.870.840.850.85-1.61%6,332
Jul 8, 20250.900.910.860.870.87-3.56%11,419
Jul 7, 20250.960.980.900.900.90-8.44%8,607
Jul 3, 20251.001.000.980.980.98-1.70%2,332
Jul 2, 20251.001.001.001.001.00-923
Jul 1, 20250.981.000.941.001.00-15,226
Jun 30, 20251.051.050.941.001.00-1.96%17,797
Jun 27, 20251.131.131.021.021.02-3.77%4,053
Jun 26, 20251.091.101.061.061.060.95%1,935
Jun 25, 20251.021.061.021.051.050.96%2,076
Jun 24, 20251.041.041.031.041.042.97%1,478
Jun 23, 20251.011.050.951.011.01-1.94%15,827
Jun 20, 20251.051.130.981.031.03-3.74%8,457
Jun 18, 20251.121.171.071.071.07-2.73%5,643
Jun 17, 20251.171.191.081.101.102.80%1,740
Jun 16, 20251.081.181.051.071.07-4.04%7,851
Jun 13, 20251.051.131.051.121.123.24%3,171
Jun 12, 20251.251.251.061.081.08-12.20%28,786
Jun 11, 20251.141.281.111.231.236.96%19,652
Jun 10, 20251.151.181.151.151.15-3.36%3,308
Jun 9, 20251.151.191.151.191.1911.21%2,822
Jun 6, 20251.211.231.041.071.07-11.57%27,087
Jun 5, 20251.201.271.201.211.21-3.59%8,362
Jun 4, 20251.261.271.211.261.262.03%5,755
Jun 3, 20251.241.271.211.231.23-0.81%5,379
Jun 2, 20251.271.271.211.241.245.08%6,792
May 30, 20251.081.241.081.181.184.42%7,648
May 29, 20251.111.161.111.131.132.73%3,434
May 28, 20251.041.101.041.101.10-3.51%9,765
May 27, 20251.041.150.971.141.141.79%27,393
May 23, 20251.101.151.031.121.122.28%1,407
May 22, 20251.091.161.061.101.10-1.35%6,966
May 21, 20251.141.151.091.111.11-3.48%12,967
May 20, 20251.101.171.101.151.155.50%6,848
May 19, 20251.211.271.091.091.09-10.66%18,157
May 16, 20251.211.241.181.221.220.83%7,818
May 15, 20251.221.221.141.211.21-0.82%2,246
May 14, 20251.261.301.171.221.22-3.17%19,278