Able View Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	0.75	0.79	0.75	0.76	-	-4.99%	3,574
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
Nov 12, 2025	0.78	0.85	0.78	0.80	0.80	-3.64%	7,286
Nov 11, 2025	0.83	0.84	0.81	0.83	0.83	4.70%	6,229
Nov 10, 2025	0.84	0.84	0.77	0.79	0.79	-6.19%	7,839
Nov 7, 2025	0.87	0.90	0.84	0.84	0.84	-6.67%	14,226
Nov 6, 2025	0.88	0.97	0.88	0.90	0.90	2.48%	5,785
Nov 5, 2025	0.94	0.94	0.88	0.88	0.88	-8.78%	3,820
Nov 4, 2025	0.88	0.96	0.88	0.96	0.96	4.61%	12,703
Nov 3, 2025	0.96	0.96	0.92	0.92	0.92	0.02%	8,560
Oct 31, 2025	0.92	0.96	0.92	0.92	0.92	-	7,068
Oct 30, 2025	0.92	0.92	0.92	0.92	0.92	-4.45%	1,669
Oct 29, 2025	0.93	0.96	0.93	0.96	0.96	0.31%	8,178
Oct 28, 2025	0.98	0.98	0.96	0.96	0.96	1.05%	7,804
Oct 27, 2025	0.93	0.98	0.93	0.95	0.95	2.15%	10,590
Oct 24, 2025	0.92	0.98	0.87	0.93	0.93	3.33%	22,187
Oct 23, 2025	0.93	1.02	0.90	0.90	0.90	-3.23%	41,761
Oct 22, 2025	1.00	1.09	0.88	0.93	0.93	-10.58%	38,013
Oct 21, 2025	1.09	1.09	0.98	1.04	1.04	-1.89%	70,799
Oct 20, 2025	1.04	1.12	1.03	1.06	1.06	0.95%	24,567
Oct 17, 2025	0.96	1.05	0.96	1.05	1.05	7.13%	52,880
Oct 16, 2025	0.95	1.13	0.95	0.98	0.98	-1.99%	26,856
Oct 15, 2025	0.98	1.03	0.98	1.00	1.00	-	20,727
Oct 14, 2025	0.96	1.00	0.94	1.00	1.00	9.11%	7,336