Able View Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	1.66	2.00	1.65	1.78	1.78	6.91%	397,535
Sep 28, 2026	1.25	1.70	1.19	1.67	1.67	28.08%	412,718
Sep 25, 2026	1.15	1.62	1.10	1.30	1.30	14.04%	2,104,084
Sep 24, 2026	1.04	1.16	1.02	1.14	1.14	17.54%	206,604
Sep 23, 2026	0.94	1.07	0.94	0.97	0.97	-3.97%	18,527
Sep 22, 2026	1.00	1.01	0.98	1.01	1.01	6.32%	16,675
Sep 21, 2026	0.92	1.17	0.92	0.95	0.95	5.54%	410,037
Sep 18, 2026	0.85	0.95	0.85	0.90	0.90	5.92%	9,368
Sep 17, 2026	0.93	0.93	0.84	0.85	0.85	-7.64%	6,163
Sep 16, 2026	1.03	1.03	0.92	0.92	0.92	0.01%	2,341
Sep 15, 2026	0.96	0.98	0.92	0.92	0.92	-6.12%	14,760
Sep 14, 2026	0.95	0.98	0.95	0.98	0.98	-0.81%	2,709
Sep 11, 2026	1.02	1.03	0.97	0.99	0.99	4.00%	4,536
Sep 9, 2026	0.95	0.95	0.95	0.95	0.95	2.15%	581
Sep 8, 2026	1.04	1.04	0.93	0.93	0.93	-1.06%	2,792
Sep 4, 2026	1.01	1.04	0.89	0.94	0.94	-10.48%	6,768
Sep 3, 2026	1.05	1.10	1.04	1.05	1.05	-4.46%	11,372
Sep 2, 2026	1.04	1.10	0.98	1.10	1.10	5.67%	10,990
Sep 1, 2026	1.02	1.04	1.01	1.04	1.04	-2.80%	4,820
Aug 31, 2026	1.17	1.22	1.06	1.07	1.07	-9.28%	92,430
Aug 28, 2026	1.00	1.29	1.00	1.18	1.18	14.50%	41,225
Aug 27, 2026	0.93	1.09	0.93	1.03	1.03	13.19%	106,384
Aug 26, 2026	0.97	0.97	0.87	0.91	0.91	-7.14%	27,177
Aug 25, 2026	0.88	1.06	0.88	0.98	0.98	14.23%	34,751
Aug 24, 2026	0.87	0.92	0.86	0.86	0.86	1.02%	2,271
Aug 21, 2026	0.89	0.89	0.85	0.85	0.85	-6.82%	905
Aug 20, 2026	0.98	1.00	0.91	0.91	0.91	-2.26%	3,047
Aug 19, 2026	0.85	0.98	0.85	0.93	0.93	11.66%	24,627
Aug 18, 2026	0.77	0.84	0.69	0.84	0.84	14.37%	36,988
Aug 17, 2026	0.69	0.74	0.66	0.73	0.73	6.58%	18,916
Aug 14, 2026	0.69	0.69	0.68	0.69	0.69	-0.41%	30,293
Aug 13, 2026	0.76	0.79	0.66	0.69	0.69	-11.81%	33,134
Aug 12, 2026	0.78	0.79	0.75	0.78	0.78	-0.05%	46,951
Aug 11, 2026	0.77	0.80	0.77	0.78	0.78	-2.67%	30,479
Aug 10, 2026	0.82	0.82	0.74	0.80	0.80	-2.35%	30,250
Aug 7, 2026	0.77	0.82	0.76	0.82	0.82	6.76%	30,959
Aug 6, 2026	0.73	0.77	0.73	0.77	0.77	6.51%	30,353
Aug 5, 2026	0.73	0.77	0.72	0.72	0.72	-2.43%	30,272
Aug 4, 2026	0.81	0.82	0.74	0.74	0.74	-3.90%	31,227
Aug 3, 2026	0.86	0.87	0.77	0.77	0.77	-7.23%	31,519
Jul 31, 2026	0.85	0.85	0.82	0.83	0.83	-3.86%	32,000
Jul 30, 2026	0.82	0.87	0.82	0.86	0.86	4.01%	30,170
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