Able View Global Inc. (ABLV)
NASDAQ: ABLV · Real-Time Price · USD
1.250
-0.070 (-5.31%)
May 12, 2025, 4:00 PM - Market closed
Able View Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 0.95 | 0.97 | 0.86 | 0.96 | 0.96 | 0.21% | 3,024 |
| Apr 14, 2025 | 0.86 | 0.96 | 0.77 | 0.96 | 0.96 | 16.83% | 11,597 |
| Apr 11, 2025 | 0.87 | 0.97 | 0.82 | 0.82 | 0.82 | -10.87% | 30,463 |
| Apr 10, 2025 | 0.93 | 1.00 | 0.90 | 0.92 | 0.92 | -15.60% | 30,669 |
| Apr 9, 2025 | 0.89 | 1.15 | 0.88 | 1.09 | 1.09 | 19.78% | 107,855 |
| Apr 8, 2025 | 0.90 | 0.94 | 0.90 | 0.91 | 0.91 | 4.60% | 2,679 |
| Apr 7, 2025 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -1.20% | 11,947 |
| Apr 4, 2025 | 0.92 | 0.93 | 0.86 | 0.88 | 0.88 | 2.40% | 44,800 |
| Apr 3, 2025 | 0.90 | 0.93 | 0.84 | 0.86 | 0.86 | -4.44% | 13,223 |
| Apr 2, 2025 | 0.88 | 0.99 | 0.88 | 0.90 | 0.90 | 9.09% | 108,235 |
| Apr 1, 2025 | 0.91 | 0.99 | 0.83 | 0.83 | 0.83 | -8.33% | 35,600 |
| Mar 31, 2025 | 0.95 | 0.95 | 0.87 | 0.90 | 0.90 | -5.39% | 6,115 |
| Mar 28, 2025 | 0.96 | 0.99 | 0.90 | 0.95 | 0.95 | 5.34% | 23,722 |
| Mar 27, 2025 | 0.99 | 1.00 | 0.90 | 0.90 | 0.90 | -9.64% | 8,251 |
| Mar 26, 2025 | 0.98 | 1.05 | 0.82 | 1.00 | 1.00 | 0.95% | 58,730 |
| Mar 25, 2025 | 0.98 | 1.04 | 0.98 | 0.99 | 0.99 | - | 14,715 |
| Mar 24, 2025 | 1.06 | 1.07 | 0.99 | 0.99 | 0.99 | -7.65% | 46,495 |
| Mar 21, 2025 | 0.98 | 1.13 | 0.98 | 1.07 | 1.07 | 3.08% | 12,508 |
| Mar 20, 2025 | 1.15 | 1.28 | 0.98 | 1.04 | 1.04 | -10.34% | 175,646 |
| Mar 19, 2025 | 1.14 | 1.43 | 1.10 | 1.16 | 1.16 | 14.06% | 178,470 |
| Mar 18, 2025 | 1.00 | 1.24 | 1.00 | 1.02 | 1.02 | -5.83% | 55,783 |
| Mar 17, 2025 | 0.94 | 1.08 | 0.84 | 1.08 | 1.08 | 5.88% | 25,346 |
| Mar 14, 2025 | 0.95 | 1.03 | 0.93 | 1.02 | 1.02 | 2.00% | 13,690 |
| Mar 13, 2025 | 1.03 | 1.13 | 0.97 | 1.00 | 1.00 | -9.91% | 43,325 |
| Mar 12, 2025 | 1.07 | 1.26 | 1.07 | 1.11 | 1.11 | 0.91% | 54,874 |
| Mar 11, 2025 | 1.29 | 1.33 | 1.00 | 1.10 | 1.10 | -20.86% | 117,169 |
| Mar 10, 2025 | 1.38 | 1.55 | 1.16 | 1.39 | 1.39 | -20.11% | 706,065 |
| Mar 7, 2025 | 0.68 | 1.74 | 0.63 | 1.74 | 1.74 | 138.55% | 2,881,293 |
| Mar 6, 2025 | 0.71 | 0.73 | 0.63 | 0.73 | 0.73 | -2.12% | 17,731 |
| Mar 5, 2025 | 0.63 | 0.91 | 0.62 | 0.75 | 0.75 | 20.00% | 59,574 |
| Mar 4, 2025 | 0.65 | 0.67 | 0.62 | 0.62 | 0.62 | -6.98% | 8,428 |
| Mar 3, 2025 | 0.61 | 0.67 | 0.61 | 0.67 | 0.67 | 1.85% | 25,950 |