Able View Global Inc. (ABLV)
NASDAQ: ABLV · Real-Time Price · USD
0.7780
-0.1935 (-19.92%)
At close: Dec 5, 2025, 4:00 PM EST
0.7999
+0.0219 (2.81%)
After-hours: Dec 5, 2025, 7:59 PM EST
Able View Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.88 | 0.92 | 0.70 | 0.78 | 0.78 | -19.92% | 820,615 |
| Dec 4, 2025 | 0.77 | 1.30 | 0.77 | 0.97 | 0.97 | 34.87% | 20,496,584 |
| Dec 3, 2025 | 0.76 | 0.76 | 0.70 | 0.72 | 0.72 | -3.92% | 21,110 |
| Dec 2, 2025 | 0.66 | 0.75 | 0.66 | 0.75 | 0.75 | 13.56% | 7,053 |
| Dec 1, 2025 | 0.63 | 0.69 | 0.63 | 0.66 | 0.66 | 0.03% | 1,774 |
| Nov 28, 2025 | 0.66 | 0.69 | 0.66 | 0.66 | 0.66 | 3.13% | 3,315 |
| Nov 26, 2025 | 0.61 | 0.70 | 0.61 | 0.64 | 0.64 | 1.88% | 8,108 |
| Nov 25, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -5.68% | 19,036 |
| Nov 24, 2025 | 0.59 | 0.69 | 0.59 | 0.67 | 0.67 | -0.45% | 11,226 |
| Nov 21, 2025 | 0.63 | 0.67 | 0.60 | 0.67 | 0.67 | 6.77% | 19,083 |
| Nov 20, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.38% | 539 |
| Nov 19, 2025 | 0.60 | 0.64 | 0.60 | 0.63 | 0.63 | 1.44% | 3,586 |
| Nov 18, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -4.60% | 7,614 |
| Nov 17, 2025 | 0.65 | 0.70 | 0.65 | 0.65 | 0.65 | -7.34% | 11,983 |
| Nov 14, 2025 | 0.78 | 0.80 | 0.70 | 0.70 | 0.70 | -12.75% | 26,436 |
| Nov 13, 2025 | 0.76 | 0.80 | 0.75 | 0.80 | 0.80 | 1.13% | 5,848 |
| Nov 12, 2025 | 0.78 | 0.85 | 0.78 | 0.80 | 0.80 | -3.64% | 7,286 |
| Nov 11, 2025 | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | 4.70% | 6,229 |
| Nov 10, 2025 | 0.84 | 0.84 | 0.77 | 0.79 | 0.79 | -6.19% | 7,839 |
| Nov 7, 2025 | 0.87 | 0.90 | 0.84 | 0.84 | 0.84 | -6.67% | 14,226 |
| Nov 6, 2025 | 0.88 | 0.97 | 0.88 | 0.90 | 0.90 | 2.48% | 5,785 |
| Nov 5, 2025 | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -8.78% | 3,820 |
| Nov 4, 2025 | 0.88 | 0.96 | 0.88 | 0.96 | 0.96 | 4.61% | 12,703 |
| Nov 3, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | 0.02% | 8,560 |
| Oct 31, 2025 | 0.92 | 0.96 | 0.92 | 0.92 | 0.92 | - | 7,068 |
| Oct 30, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -4.45% | 1,669 |
| Oct 29, 2025 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 0.31% | 8,178 |
| Oct 28, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | 1.05% | 7,804 |
| Oct 27, 2025 | 0.93 | 0.98 | 0.93 | 0.95 | 0.95 | 2.15% | 10,590 |
| Oct 24, 2025 | 0.92 | 0.98 | 0.87 | 0.93 | 0.93 | 3.33% | 22,187 |
| Oct 23, 2025 | 0.93 | 1.02 | 0.90 | 0.90 | 0.90 | -3.23% | 41,761 |
| Oct 22, 2025 | 1.00 | 1.09 | 0.88 | 0.93 | 0.93 | -10.58% | 38,013 |
| Oct 21, 2025 | 1.09 | 1.09 | 0.98 | 1.04 | 1.04 | -1.89% | 70,799 |
| Oct 20, 2025 | 1.04 | 1.12 | 1.03 | 1.06 | 1.06 | 0.95% | 24,567 |
| Oct 17, 2025 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 7.13% | 52,880 |
| Oct 16, 2025 | 0.95 | 1.13 | 0.95 | 0.98 | 0.98 | -1.99% | 26,856 |
| Oct 15, 2025 | 0.98 | 1.03 | 0.98 | 1.00 | 1.00 | - | 20,727 |
| Oct 14, 2025 | 0.96 | 1.00 | 0.94 | 1.00 | 1.00 | 9.11% | 7,336 |
| Oct 13, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -0.49% | 5,378 |
| Oct 10, 2025 | 0.93 | 0.97 | 0.92 | 0.92 | 0.92 | -0.97% | 5,926 |
| Oct 9, 2025 | 0.92 | 0.98 | 0.92 | 0.93 | 0.93 | -4.12% | 2,868 |
| Oct 8, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.61% | 15,704 |
| Oct 7, 2025 | 0.92 | 0.98 | 0.92 | 0.96 | 0.96 | 5.34% | 14,577 |
| Oct 6, 2025 | 0.99 | 0.99 | 0.89 | 0.92 | 0.92 | -4.91% | 14,821 |
| Oct 3, 2025 | 0.87 | 1.03 | 0.87 | 0.96 | 0.96 | 5.78% | 30,486 |
| Oct 2, 2025 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 1.10% | 7,899 |
| Oct 1, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | 0.01% | 2,028 |
| Sep 30, 2025 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | 1.68% | 5,034 |
| Sep 29, 2025 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | 0.57% | 9,684 |
| Sep 26, 2025 | 0.91 | 0.94 | 0.88 | 0.88 | 0.88 | -3.49% | 5,070 |