Able View Global Inc. (ABLV)
NASDAQ: ABLV · Real-Time Price · USD
0.8500
-0.0600 (-6.59%)
Aug 13, 2025, 4:00 PM - Market closed
Able View Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -6.59% | 1,324 |
| Aug 12, 2025 | 0.93 | 0.95 | 0.86 | 0.91 | 0.91 | -6.19% | 3,897 |
| Aug 11, 2025 | 0.98 | 0.99 | 0.88 | 0.97 | 0.97 | -1.12% | 11,330 |
| Aug 8, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -3.82% | 16,398 |
| Aug 7, 2025 | 0.98 | 1.04 | 0.98 | 1.02 | 1.02 | -1.92% | 2,505 |
| Aug 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 588 |
| Aug 5, 2025 | 0.96 | 1.06 | 0.96 | 1.06 | 1.06 | 13.25% | 6,040 |
| Aug 4, 2025 | 1.01 | 1.03 | 0.94 | 0.94 | 0.94 | -6.96% | 2,350 |
| Aug 1, 2025 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 0.60% | 3,518 |
| Jul 31, 2025 | 0.98 | 1.06 | 0.98 | 1.00 | 1.00 | -5.93% | 4,612 |
| Jul 30, 2025 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 6.30% | 1,449 |
| Jul 29, 2025 | 1.08 | 1.10 | 0.99 | 1.00 | 1.00 | -6.10% | 14,352 |
| Jul 28, 2025 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -2.29% | 4,542 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.04 | 1.09 | 1.09 | 1.87% | 14,476 |
| Jul 24, 2025 | 1.06 | 1.14 | 1.05 | 1.07 | 1.07 | -0.93% | 5,730 |
| Jul 23, 2025 | 1.15 | 1.22 | 1.06 | 1.08 | 1.08 | -3.49% | 6,376 |
| Jul 22, 2025 | 1.09 | 1.20 | 0.99 | 1.12 | 1.12 | 7.60% | 39,588 |
| Jul 21, 2025 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | -1.89% | 9,895 |
| Jul 18, 2025 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | 1.92% | 4,704 |
| Jul 17, 2025 | 1.02 | 1.10 | 1.02 | 1.04 | 1.04 | 1.96% | 16,549 |
| Jul 16, 2025 | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | -1.92% | 23,503 |
| Jul 15, 2025 | 0.92 | 1.04 | 0.88 | 1.04 | 1.04 | 13.79% | 55,818 |
| Jul 14, 2025 | 0.85 | 0.95 | 0.85 | 0.91 | 0.91 | 5.41% | 23,879 |
| Jul 11, 2025 | 0.86 | 0.87 | 0.84 | 0.87 | 0.87 | 1.65% | 12,451 |
| Jul 10, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -0.12% | 11,652 |
| Jul 9, 2025 | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | -1.61% | 6,332 |
| Jul 8, 2025 | 0.90 | 0.91 | 0.86 | 0.87 | 0.87 | -3.56% | 11,419 |
| Jul 7, 2025 | 0.96 | 0.98 | 0.90 | 0.90 | 0.90 | -8.44% | 8,607 |
| Jul 3, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.70% | 2,332 |
| Jul 2, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 923 |
| Jul 1, 2025 | 0.98 | 1.00 | 0.94 | 1.00 | 1.00 | - | 15,226 |
| Jun 30, 2025 | 1.05 | 1.05 | 0.94 | 1.00 | 1.00 | -1.96% | 17,797 |
| Jun 27, 2025 | 1.13 | 1.13 | 1.02 | 1.02 | 1.02 | -3.77% | 4,053 |
| Jun 26, 2025 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | 0.95% | 1,935 |
| Jun 25, 2025 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | 0.96% | 2,076 |
| Jun 24, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 2.97% | 1,478 |
| Jun 23, 2025 | 1.01 | 1.05 | 0.95 | 1.01 | 1.01 | -1.94% | 15,827 |
| Jun 20, 2025 | 1.05 | 1.13 | 0.98 | 1.03 | 1.03 | -3.74% | 8,457 |
| Jun 18, 2025 | 1.12 | 1.17 | 1.07 | 1.07 | 1.07 | -2.73% | 5,643 |
| Jun 17, 2025 | 1.17 | 1.19 | 1.08 | 1.10 | 1.10 | 2.80% | 1,740 |
| Jun 16, 2025 | 1.08 | 1.18 | 1.05 | 1.07 | 1.07 | -4.04% | 7,851 |
| Jun 13, 2025 | 1.05 | 1.13 | 1.05 | 1.12 | 1.12 | 3.24% | 3,171 |
| Jun 12, 2025 | 1.25 | 1.25 | 1.06 | 1.08 | 1.08 | -12.20% | 28,786 |
| Jun 11, 2025 | 1.14 | 1.28 | 1.11 | 1.23 | 1.23 | 6.96% | 19,652 |
| Jun 10, 2025 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -3.36% | 3,308 |
| Jun 9, 2025 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 11.21% | 2,822 |
| Jun 6, 2025 | 1.21 | 1.23 | 1.04 | 1.07 | 1.07 | -11.57% | 27,087 |
| Jun 5, 2025 | 1.20 | 1.27 | 1.20 | 1.21 | 1.21 | -3.59% | 8,362 |
| Jun 4, 2025 | 1.26 | 1.27 | 1.21 | 1.26 | 1.26 | 2.03% | 5,755 |
| Jun 3, 2025 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | -0.81% | 5,379 |