Able View Global Inc. Class B ABLV
NASDAQ · United States · Retail Trade
$2.16+0.09 (+4.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.16 | +5.88% | $1.97 | $2.36 | $1.97 | 190.00K |
| 2026-09-30 | $2.04 | +14.61% | $1.85 | $2.07 | $1.74 | 155.20K |
| 2026-09-29 | $1.78 | +6.91% | $1.66 | $2.00 | $1.65 | 400.90K |
| 2026-09-28 | $1.66 | +28.08% | $1.25 | $1.70 | $1.19 | 417.20K |
| 2026-09-25 | $1.30 | +14.04% | $1.15 | $1.62 | $1.10 | 2.12M |
| 2026-09-24 | $1.14 | +17.53% | $1.04 | $1.16 | $1.02 | 210.00K |
| 2026-09-23 | $0.97 | -3.96% | $0.94 | $1.07 | $0.94 | 19.30K |
| 2026-09-22 | $1.01 | +6.32% | $1.00 | $1.01 | $0.98 | 16.70K |
| 2026-09-21 | $0.95 | +5.56% | $0.92 | $1.17 | $0.92 | 410.40K |
| 2026-09-18 | $0.90 | +5.88% | $0.85 | $0.95 | $0.85 | 9.40K |
| 2026-09-17 | $0.85 | -7.61% | $0.93 | $0.93 | $0.84 | 6.20K |
| 2026-09-16 | $0.92 | 0.00% | $1.03 | $1.03 | $0.92 | 2.30K |
| 2026-09-15 | $0.92 | -6.12% | $0.96 | $0.98 | $0.92 | 14.80K |
| 2026-09-14 | $0.98 | -0.81% | $0.95 | $0.98 | $0.95 | 2.70K |
| 2026-09-11 | $0.99 | +4.00% | $1.02 | $1.03 | $0.97 | 4.50K |
| 2026-09-10 | $0.95 | 0.00% | $0.95 | $0.95 | $0.95 | 0 |
| 2026-09-09 | $0.95 | +2.15% | $0.95 | $0.95 | $0.95 | 600 |
| 2026-09-08 | $0.93 | -1.06% | $1.04 | $1.04 | $0.93 | 2.80K |
| 2026-09-04 | $0.94 | -10.48% | $1.01 | $1.04 | $0.89 | 6.80K |
| 2026-09-03 | $1.05 | -4.46% | $1.05 | $1.10 | $1.04 | 11.40K |
| 2026-09-02 | $1.10 | +5.67% | $1.04 | $1.10 | $0.98 | 22.90K |
| 2026-09-01 | $1.04 | -2.80% | $1.01 | $1.04 | $1.01 | 4.80K |
| 2026-08-31 | $1.07 | -9.25% | $1.17 | $1.22 | $1.06 | 92.40K |
| 2026-08-28 | $1.18 | +14.47% | $1.00 | $1.29 | $1.00 | 44.50K |
| 2026-08-27 | $1.03 | +13.19% | $0.93 | $1.09 | $0.93 | 106.40K |
| 2026-08-26 | $0.91 | -7.14% | $0.97 | $0.97 | $0.87 | 27.20K |
| 2026-08-25 | $0.98 | +14.22% | $0.88 | $1.06 | $0.88 | 38.40K |
| 2026-08-24 | $0.86 | +1.06% | $0.87 | $0.92 | $0.86 | 2.30K |
| 2026-08-21 | $0.85 | -6.81% | $0.89 | $0.89 | $0.85 | 900 |
| 2026-08-20 | $0.91 | -2.25% | $0.98 | $1.00 | $0.91 | 3.00K |
| 2026-08-19 | $0.93 | +11.62% | $0.85 | $0.98 | $0.85 | 24.70K |
| 2026-08-18 | $0.83 | +14.38% | $0.77 | $0.84 | $0.69 | 37.30K |
| 2026-08-17 | $0.73 | +6.57% | $0.69 | $0.74 | $0.66 | 19.00K |
| 2026-08-14 | $0.69 | -0.44% | $0.69 | $0.69 | $0.68 | 30.30K |
| 2026-08-13 | $0.69 | -11.79% | $0.76 | $0.79 | $0.66 | 33.10K |
| 2026-08-12 | $0.78 | 0.00% | $0.78 | $0.79 | $0.75 | 47.00K |
| 2026-08-11 | $0.78 | -2.74% | $0.77 | $0.80 | $0.77 | 30.50K |
| 2026-08-10 | $0.80 | -2.31% | $0.82 | $0.82 | $0.74 | 30.30K |
| 2026-08-07 | $0.82 | +6.76% | $0.77 | $0.82 | $0.76 | 31.10K |
| 2026-08-06 | $0.77 | +6.51% | $0.73 | $0.77 | $0.73 | 30.40K |
| 2026-08-05 | $0.72 | -2.43% | $0.73 | $0.77 | $0.72 | 30.30K |
| 2026-08-04 | $0.74 | -3.90% | $0.81 | $0.82 | $0.74 | 31.30K |
| 2026-08-03 | $0.77 | -7.23% | $0.86 | $0.87 | $0.77 | 31.50K |
| 2026-07-31 | $0.83 | -3.82% | $0.85 | $0.85 | $0.82 | 32.00K |
| 2026-07-30 | $0.86 | +3.98% | $0.82 | $0.87 | $0.82 | 30.20K |
| 2026-07-29 | $0.83 | -4.60% | $0.87 | $0.87 | $0.83 | 30.70K |
| 2026-07-28 | $0.87 | 0.00% | $0.88 | $0.89 | $0.87 | 30.60K |
| 2026-07-27 | $0.87 | -6.45% | $0.92 | $0.92 | $0.87 | 30.40K |
| 2026-07-24 | $0.93 | -1.06% | $0.92 | $0.98 | $0.92 | 30.60K |
| 2026-07-23 | $0.94 | +1.08% | $0.92 | $0.99 | $0.92 | 30.90K |
| 2026-07-22 | $0.93 | -8.82% | $1.04 | $1.04 | $0.93 | 30.60K |
| 2026-07-21 | $1.02 | +2.00% | $1.00 | $1.02 | $1.00 | 30.70K |
| 2026-07-20 | $1.00 | -0.99% | $1.06 | $1.07 | $1.00 | 56.90K |
| 2026-07-17 | $1.01 | -1.94% | $1.02 | $1.02 | $1.01 | 51.10K |
| 2026-07-16 | $1.03 | -1.90% | $1.07 | $1.07 | $1.03 | 52.00K |
| 2026-07-15 | $1.05 | -0.94% | $1.04 | $1.13 | $1.03 | 52.10K |
| 2026-07-14 | $1.06 | +0.95% | $1.03 | $1.09 | $1.03 | 35.10K |
| 2026-07-13 | $1.05 | +1.94% | $0.98 | $1.12 | $0.98 | 51.80K |
| 2026-07-10 | $1.03 | -1.90% | $1.02 | $1.06 | $1.01 | 41.90K |
| 2026-07-09 | $1.05 | -3.67% | $1.11 | $1.12 | $1.00 | 60.30K |
| 2026-07-08 | $1.09 | -4.39% | $1.19 | $1.20 | $1.06 | 49.40K |
| 2026-07-07 | $1.14 | +2.70% | $1.16 | $1.19 | $1.12 | 97.10K |
| 2026-07-06 | $1.11 | -6.72% | $1.20 | $1.23 | $1.10 | 106.30K |
| 2026-07-02 | $1.19 | +0.42% | $1.18 | $1.25 | $1.16 | 168.20K |
| 2026-07-01 | $1.18 | +7.73% | $1.10 | $1.20 | $1.09 | 147.90K |
| 2026-06-30 | $1.10 | -0.90% | $1.10 | $1.13 | $1.08 | 101.20K |
| 2026-06-29 | $1.11 | +0.91% | $1.13 | $1.15 | $1.10 | 100.30K |
| 2026-06-26 | $1.10 | -0.90% | $1.08 | $1.17 | $1.07 | 118.70K |
| 2026-06-25 | $1.11 | +0.91% | $1.08 | $1.13 | $1.06 | 98.20K |
| 2026-06-24 | $1.10 | 0.00% | $1.10 | $1.11 | $1.04 | 121.40K |
| 2026-06-23 | $1.10 | -0.90% | $1.09 | $1.14 | $1.06 | 87.70K |
| 2026-06-22 | $1.11 | -0.89% | $1.11 | $1.16 | $1.11 | 73.80K |
| 2026-06-18 | $1.12 | +1.82% | $1.08 | $1.14 | $1.08 | 66.10K |
| 2026-06-17 | $1.10 | -0.90% | $1.09 | $1.11 | $1.04 | 65.70K |
| 2026-06-16 | $1.11 | 0.00% | $1.18 | $1.18 | $1.08 | 71.70K |
| 2026-06-15 | $1.11 | +0.91% | $1.08 | $1.16 | $1.07 | 81.00K |
| 2026-06-12 | $1.10 | 0.00% | $1.11 | $1.12 | $1.09 | 67.60K |
| 2026-06-11 | $1.10 | 0.00% | $1.07 | $1.17 | $1.07 | 91.80K |
| 2026-06-10 | $1.10 | 0.00% | $1.07 | $1.11 | $1.00 | 152.60K |
| 2026-06-09 | $1.10 | +8.91% | $0.99 | $1.14 | $0.99 | 170.20K |
| 2026-06-08 | $1.01 | -5.61% | $1.04 | $1.05 | $1.00 | 145.60K |
| 2026-06-05 | $1.07 | -1.38% | $1.06 | $1.10 | $1.04 | 118.60K |
| 2026-06-04 | $1.09 | -2.25% | $1.07 | $1.11 | $1.02 | 118.20K |
| 2026-06-03 | $1.11 | -1.77% | $1.14 | $1.14 | $0.98 | 152.80K |
| 2026-06-02 | $1.13 | +6.60% | $1.05 | $1.21 | $0.98 | 118.00K |
| 2026-06-01 | $1.06 | -3.64% | $1.07 | $1.09 | $1.06 | 19.80K |
| 2026-05-29 | $1.10 | +4.76% | $1.05 | $1.11 | $0.93 | 134.00K |
| 2026-05-28 | $1.05 | +5.00% | $0.98 | $1.09 | $0.98 | 142.90K |
| 2026-05-27 | $1.00 | -0.99% | $1.01 | $1.02 | $1.00 | 121.90K |
| 2026-05-26 | $1.01 | -1.94% | $1.02 | $1.02 | $1.00 | 130.90K |