Able View Global Inc. (ABLV)
NASDAQ: ABLV · Real-Time Price · USD
0.9099
+0.0799 (9.63%)
Jul 30, 2026, 11:22 AM EDT - Market open
Able View Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -4.60% | 30,656 |
| Jul 28, 2026 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -0.01% | 30,575 |
| Jul 27, 2026 | 0.92 | 0.92 | 0.87 | 0.87 | 0.87 | -6.44% | 30,401 |
| Jul 24, 2026 | 0.92 | 0.98 | 0.92 | 0.93 | 0.93 | -1.06% | 30,602 |
| Jul 23, 2026 | 0.92 | 0.99 | 0.92 | 0.94 | 0.94 | 1.08% | 30,866 |
| Jul 22, 2026 | 1.04 | 1.04 | 0.93 | 0.93 | 0.93 | -8.82% | 30,551 |
| Jul 21, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 30,696 |
| Jul 20, 2026 | 1.06 | 1.07 | 1.00 | 1.00 | 1.00 | -0.99% | 56,891 |
| Jul 17, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.94% | 51,059 |
| Jul 16, 2026 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 52,014 |
| Jul 15, 2026 | 1.04 | 1.13 | 1.03 | 1.05 | 1.05 | -0.94% | 52,056 |
| Jul 14, 2026 | 1.03 | 1.09 | 1.03 | 1.06 | 1.06 | 0.95% | 35,064 |
| Jul 13, 2026 | 0.98 | 1.12 | 0.98 | 1.05 | 1.05 | 1.94% | 51,790 |
| Jul 10, 2026 | 1.02 | 1.06 | 1.01 | 1.03 | 1.03 | -1.90% | 41,861 |
| Jul 9, 2026 | 1.11 | 1.12 | 1.00 | 1.05 | 1.05 | -3.67% | 60,338 |
| Jul 8, 2026 | 1.19 | 1.20 | 1.06 | 1.09 | 1.09 | -4.39% | 49,404 |
| Jul 7, 2026 | 1.16 | 1.19 | 1.12 | 1.14 | 1.14 | 2.70% | 97,111 |
| Jul 6, 2026 | 1.20 | 1.23 | 1.10 | 1.11 | 1.11 | -6.72% | 106,346 |
| Jul 2, 2026 | 1.18 | 1.25 | 1.16 | 1.19 | 1.19 | 0.42% | 168,163 |
| Jul 1, 2026 | 1.10 | 1.20 | 1.09 | 1.19 | 1.19 | 7.73% | 147,877 |
| Jun 30, 2026 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | -0.90% | 101,160 |
| Jun 29, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | 0.91% | 100,263 |
| Jun 26, 2026 | 1.08 | 1.17 | 1.07 | 1.10 | 1.10 | -0.90% | 118,660 |
| Jun 25, 2026 | 1.08 | 1.14 | 1.06 | 1.11 | 1.11 | 0.91% | 98,257 |
| Jun 24, 2026 | 1.10 | 1.11 | 1.04 | 1.10 | 1.10 | - | 121,410 |
| Jun 23, 2026 | 1.09 | 1.14 | 1.06 | 1.10 | 1.10 | -0.90% | 87,933 |
| Jun 22, 2026 | 1.11 | 1.16 | 1.11 | 1.11 | 1.11 | -0.89% | 73,809 |
| Jun 18, 2026 | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | 1.82% | 66,083 |
| Jun 17, 2026 | 1.09 | 1.11 | 1.04 | 1.10 | 1.10 | -0.90% | 65,741 |
| Jun 16, 2026 | 1.18 | 1.18 | 1.08 | 1.11 | 1.11 | - | 71,731 |
| Jun 15, 2026 | 1.08 | 1.16 | 1.07 | 1.11 | 1.11 | 0.91% | 81,046 |
| Jun 12, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | - | 67,610 |
| Jun 11, 2026 | 1.07 | 1.17 | 1.07 | 1.10 | 1.10 | - | 91,751 |
| Jun 10, 2026 | 1.07 | 1.11 | 1.00 | 1.10 | 1.10 | - | 152,582 |
| Jun 9, 2026 | 0.99 | 1.14 | 0.99 | 1.10 | 1.10 | 8.91% | 170,544 |
| Jun 8, 2026 | 1.04 | 1.05 | 1.00 | 1.01 | 1.01 | -5.61% | 145,646 |
| Jun 5, 2026 | 1.06 | 1.10 | 1.04 | 1.07 | 1.07 | -1.38% | 118,624 |
| Jun 4, 2026 | 1.07 | 1.11 | 1.02 | 1.09 | 1.09 | -2.25% | 118,175 |
| Jun 3, 2026 | 1.14 | 1.14 | 0.98 | 1.11 | 1.11 | -1.77% | 152,789 |
| Jun 2, 2026 | 1.05 | 1.21 | 0.98 | 1.13 | 1.13 | 6.60% | 117,977 |
| Jun 1, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -3.64% | 19,777 |
| 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% | 142,931 |
| May 27, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 122,817 |
| 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 | - | 125,040 |
| May 21, 2026 | 1.01 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | 121,705 |
| 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% | 150,074 |
| May 18, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | - | 129,929 |