Skip to main content
Able View Global Inc. (ABLV)
NASDAQ: ABLV · Real-Time Price · USD
2.290
-0.110 (-4.58%)
At close: Nov 11, 2026, 4:00 PM EST
2.320
+0.030 (1.31%)
Pre-market: Nov 12, 2026, 4:02 AM EST

Able View Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 20262.252.412.112.292.29-4.58%115,866
Nov 10, 20262.352.522.262.402.400.84%142,824
Nov 9, 20262.502.611.852.382.38-12.82%108,373
Nov 6, 20262.612.772.512.732.737.06%102,104
Nov 5, 20262.592.702.482.552.55-1.92%85,904
Nov 4, 20262.592.732.442.602.602.36%163,101
Nov 3, 20262.692.692.452.542.54-1.55%34,078
Nov 2, 20262.642.872.242.582.58-8.19%113,305
Oct 30, 20262.552.962.492.812.8110.20%230,642
Oct 29, 20262.352.622.352.552.557.59%89,214
Oct 28, 20262.352.502.192.372.37-4.44%155,094
Oct 27, 20262.092.551.982.482.4822.77%242,649
Oct 26, 20262.142.221.942.022.02-7.34%167,530
Oct 23, 20262.102.252.032.182.183.81%142,346
Oct 22, 20262.082.182.032.102.10-0.47%183,718
Oct 21, 20261.972.141.952.112.114.46%166,421
Oct 20, 20261.832.051.752.022.0222.42%259,134
Oct 19, 20261.892.001.651.651.65-13.61%94,353
Oct 16, 20262.102.341.911.911.91-8.61%182,564
Oct 15, 20261.952.401.942.092.095.56%211,385
Oct 14, 20261.682.001.681.981.9814.45%154,594
Oct 13, 20261.211.751.101.731.7330.08%446,465
Oct 12, 20262.362.531.041.331.33-44.35%952,388
Oct 9, 20262.232.472.132.392.396.34%135,183
Oct 8, 20262.512.662.162.252.25-11.17%120,822
Oct 7, 20262.752.872.502.532.53-7.66%166,103
Oct 6, 20262.542.822.422.742.747.45%161,256
Oct 5, 20262.492.612.342.552.556.25%115,633
Oct 2, 20262.182.471.792.402.4011.11%168,652
Oct 1, 20261.972.361.972.162.165.88%190,091
Sep 30, 20261.852.071.742.042.0414.61%159,736
Sep 29, 20261.662.001.651.781.786.91%403,002
Sep 28, 20261.251.701.191.671.6728.08%419,092
Sep 25, 20261.151.621.101.301.3014.04%2,127,866
Sep 24, 20261.041.161.021.141.1417.54%210,592
Sep 23, 20260.941.070.940.970.97-3.97%19,299
Sep 22, 20261.001.010.981.011.016.32%16,872
Sep 21, 20260.921.170.920.950.955.54%410,421
Sep 18, 20260.850.950.850.900.905.92%9,369
Sep 17, 20260.930.930.840.850.85-7.64%6,170
Sep 16, 20261.031.030.920.920.920.01%2,342
Sep 15, 20260.960.980.920.920.92-6.12%14,761
Sep 14, 20260.950.980.950.980.98-0.81%2,710
Sep 11, 20261.021.030.970.990.994.00%4,537
Sep 9, 20260.950.950.950.950.952.15%584
Sep 8, 20261.041.040.930.930.93-1.06%2,793
Sep 4, 20261.011.040.890.940.94-10.48%6,769
Sep 3, 20261.051.101.041.051.05-4.46%11,374
Sep 2, 20261.041.100.981.101.105.67%22,947
Sep 1, 20261.021.041.011.041.04-2.80%4,822