Able View Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	0.76	0.76	0.70	0.72	0.72	-3.92%	21,110
Dec 2, 2025	0.66	0.75	0.66	0.75	0.75	13.56%	7,205
Dec 1, 2025	0.63	0.69	0.63	0.66	0.66	0.03%	1,774
Nov 28, 2025	0.66	0.69	0.66	0.66	0.66	3.13%	3,315
Nov 26, 2025	0.61	0.70	0.61	0.64	0.64	1.88%	8,108
Nov 25, 2025	0.67	0.67	0.63	0.63	0.63	-5.68%	19,036
Nov 24, 2025	0.59	0.69	0.59	0.67	0.67	-0.45%	11,226
Nov 21, 2025	0.63	0.67	0.60	0.67	0.67	6.77%	19,083
Nov 20, 2025	0.64	0.64	0.63	0.63	0.63	-0.38%	539
Nov 19, 2025	0.60	0.64	0.60	0.63	0.63	1.44%	3,586
Nov 18, 2025	0.65	0.65	0.62	0.62	0.62	-4.60%	7,614
Nov 17, 2025	0.65	0.70	0.65	0.65	0.65	-7.34%	11,983
Nov 14, 2025	0.78	0.80	0.70	0.70	0.70	-12.75%	26,436
Nov 13, 2025	0.76	0.80	0.75	0.80	0.80	1.13%	5,848