Able View Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	1.05	1.11	0.93	1.10	1.10	4.76%	133,992
May 28, 2026	0.98	1.09	0.98	1.05	1.05	5.00%	139,571
May 27, 2026	1.01	1.02	1.00	1.00	1.00	-0.99%	121,956
May 26, 2026	1.02	1.02	1.00	1.01	1.01	-1.94%	130,887
May 22, 2026	1.00	1.03	1.00	1.03	1.03	-	124,840
May 21, 2026	1.01	1.03	1.00	1.03	1.03	-0.96%	121,704
May 20, 2026	1.01	1.04	1.00	1.04	1.04	2.97%	126,594
May 19, 2026	0.99	1.02	0.99	1.01	1.01	-0.98%	150,072
May 18, 2026	0.99	1.02	0.99	1.02	1.02	-	129,904
May 15, 2026	1.02	1.03	0.99	1.02	1.02	0.99%	117,204
May 14, 2026	1.00	1.04	1.00	1.01	1.01	-2.88%	123,669
May 13, 2026	1.01	1.04	1.00	1.04	1.04	0.97%	125,755
May 12, 2026	1.05	1.05	0.99	1.03	1.03	-1.90%	119,716
May 11, 2026	0.76	1.08	0.75	1.05	1.05	29.82%	192,204
May 8, 2026	0.69	0.93	0.69	0.81	0.81	20.72%	390,436
May 7, 2026	0.68	0.68	0.65	0.67	0.67	-4.96%	7,079
May 6, 2026	0.65	0.71	0.65	0.71	0.71	4.01%	19,309
May 5, 2026	0.68	0.69	0.65	0.68	0.68	-0.76%	9,146
May 4, 2026	0.59	0.73	0.59	0.68	0.68	13.08%	57,509
May 1, 2026	0.62	0.65	0.60	0.60	0.60	-7.50%	30,142
Apr 30, 2026	0.66	0.67	0.62	0.65	0.65	5.83%	34,050
Apr 29, 2026	0.76	0.79	0.59	0.62	0.62	-22.63%	133,263
Apr 28, 2026	0.70	0.80	0.70	0.80	0.80	10.37%	17,284
Apr 27, 2026	0.73	0.76	0.70	0.72	0.72	-6.00%	82,313
Apr 24, 2026	0.71	0.81	0.71	0.77	0.77	3.88%	15,556
Apr 23, 2026	0.72	0.81	0.72	0.74	0.74	-7.50%	41,321
Apr 22, 2026	0.82	0.82	0.75	0.80	0.80	-5.21%	57,424
Apr 21, 2026	0.72	0.87	0.72	0.84	0.84	8.22%	142,942
Apr 20, 2026	0.77	0.79	0.71	0.78	0.78	5.39%	476,713
Apr 17, 2026	0.74	0.95	0.61	0.74	0.74	27.59%	14,642,581
Apr 16, 2026	0.54	0.65	0.54	0.58	0.58	-5.46%	7,094,099
Apr 15, 2026	0.58	0.65	0.58	0.61	0.61	0.57%	2,612
Apr 14, 2026	0.64	0.64	0.58	0.61	0.61	0.83%	1,932
Apr 13, 2026	0.64	0.65	0.61	0.61	0.61	-	4,264
Apr 10, 2026	0.61	0.61	0.61	0.61	0.61	-5.17%	655
Apr 9, 2026	0.61	0.64	0.61	0.64	0.64	2.08%	5,722
Apr 8, 2026	0.63	0.63	0.63	0.63	0.63	-3.85%	1,102
Apr 7, 2026	0.65	0.65	0.65	0.65	0.65	4.82%	655
Apr 6, 2026	0.60	0.66	0.60	0.62	0.62	1.66%	14,804
Apr 2, 2026	0.61	0.66	0.61	0.61	0.61	-2.09%	2,085
Apr 1, 2026	0.61	0.62	0.61	0.62	0.62	-2.81%	626
Mar 31, 2026	0.62	0.64	0.62	0.64	0.64	3.39%	1,145
Mar 30, 2026	0.62	0.62	0.62	0.62	0.62	-	1,809
Mar 26, 2026	0.65	0.65	0.62	0.62	0.62	-4.25%	1,047
Mar 25, 2026	0.64	0.65	0.64	0.65	0.65	1.98%	508
Mar 20, 2026	0.63	0.64	0.62	0.63	0.63	4.08%	783
Mar 19, 2026	0.67	0.67	0.61	0.61	0.61	-5.43%	2,784
Mar 18, 2026	0.62	0.65	0.62	0.65	0.65	4.03%	639
Mar 17, 2026	0.65	0.65	0.62	0.62	0.62	-4.63%	5,126
Mar 16, 2026	0.65	0.69	0.62	0.65	0.65	-5.78%	5,727