Able View Global Inc. (ABLV)
NASDAQ: ABLV · Real-Time Price · USD
1.020
-0.040 (-3.77%)
Jun 27, 2025, 4:00 PM - Market closed
Able View Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.13 | 1.13 | 1.02 | 1.02 | 1.02 | -3.77% | 4,052 |
| 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 |
| Jun 2, 2025 | 1.27 | 1.27 | 1.21 | 1.24 | 1.24 | 5.08% | 6,792 |
| May 30, 2025 | 1.08 | 1.24 | 1.08 | 1.18 | 1.18 | 4.42% | 7,648 |
| May 29, 2025 | 1.11 | 1.16 | 1.11 | 1.13 | 1.13 | 2.73% | 3,434 |
| May 28, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | 1.10 | -3.51% | 9,765 |
| May 27, 2025 | 1.04 | 1.15 | 0.97 | 1.14 | 1.14 | 1.79% | 27,393 |
| May 23, 2025 | 1.10 | 1.15 | 1.03 | 1.12 | 1.12 | 2.28% | 1,407 |
| May 22, 2025 | 1.09 | 1.16 | 1.06 | 1.10 | 1.10 | -1.35% | 6,966 |
| May 21, 2025 | 1.14 | 1.15 | 1.09 | 1.11 | 1.11 | -3.48% | 12,967 |
| May 20, 2025 | 1.10 | 1.17 | 1.10 | 1.15 | 1.15 | 5.50% | 6,848 |
| May 19, 2025 | 1.21 | 1.27 | 1.09 | 1.09 | 1.09 | -10.66% | 18,157 |
| May 16, 2025 | 1.21 | 1.24 | 1.18 | 1.22 | 1.22 | 0.83% | 7,818 |
| May 15, 2025 | 1.22 | 1.22 | 1.14 | 1.21 | 1.21 | -0.82% | 2,246 |
| May 14, 2025 | 1.26 | 1.30 | 1.17 | 1.22 | 1.22 | -3.17% | 19,278 |
| May 13, 2025 | 1.22 | 1.31 | 1.20 | 1.26 | 1.26 | 0.80% | 10,448 |
| May 12, 2025 | 1.34 | 1.41 | 1.25 | 1.25 | 1.25 | -5.30% | 21,186 |
| May 9, 2025 | 1.45 | 1.45 | 1.32 | 1.32 | 1.32 | -5.71% | 7,360 |
| May 8, 2025 | 1.32 | 1.46 | 1.32 | 1.40 | 1.40 | 8.53% | 40,594 |
| May 7, 2025 | 1.38 | 1.38 | 1.26 | 1.29 | 1.29 | -2.64% | 10,536 |
| May 6, 2025 | 1.33 | 1.36 | 1.31 | 1.33 | 1.33 | 0.76% | 16,330 |
| May 5, 2025 | 1.29 | 1.39 | 1.28 | 1.32 | 1.32 | 0.38% | 7,062 |
| May 2, 2025 | 1.32 | 1.36 | 1.30 | 1.31 | 1.31 | 1.55% | 7,519 |
| May 1, 2025 | 1.32 | 1.40 | 1.27 | 1.29 | 1.29 | -3.73% | 38,665 |
| Apr 30, 2025 | 1.10 | 1.38 | 1.10 | 1.34 | 1.34 | 11.67% | 40,313 |
| Apr 29, 2025 | 1.14 | 1.25 | 1.14 | 1.20 | 1.20 | -0.83% | 7,896 |
| Apr 28, 2025 | 1.18 | 1.25 | 1.17 | 1.21 | 1.21 | -4.72% | 9,380 |
| Apr 25, 2025 | 1.17 | 1.33 | 1.14 | 1.27 | 1.27 | 1.60% | 22,183 |
| Apr 24, 2025 | 1.15 | 1.35 | 1.12 | 1.25 | 1.25 | 9.65% | 53,211 |
| Apr 23, 2025 | 1.14 | 1.15 | 1.06 | 1.14 | 1.14 | 6.74% | 9,115 |
| Apr 22, 2025 | 0.94 | 1.11 | 0.94 | 1.07 | 1.07 | 16.07% | 9,502 |
| Apr 21, 2025 | 1.07 | 1.07 | 0.92 | 0.92 | 0.92 | -14.01% | 18,660 |
| Apr 17, 2025 | 1.05 | 1.11 | 1.01 | 1.07 | 1.07 | 1.90% | 11,757 |
| Apr 16, 2025 | 0.87 | 1.09 | 0.87 | 1.05 | 1.05 | 9.38% | 21,016 |