Able View Inc. - ABLV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.91	0.88	0.88	0.94	0.88	5,100
September 25, 2025	0.88	0.91	0.91	0.91	0.88	3,672
September 24, 2025	0.92	0.88	0.88	0.92	0.88	3,804
September 23, 2025	0.9	0.9	0.9	0.92	0.88	6,008
September 22, 2025	0.96	0.92	0.92	0.96	0.87	23,200
September 19, 2025	0.98	0.95	0.95	0.98	0.93	1,400
September 18, 2025	0.91	0.9	0.9	1	0.9	7,829
September 17, 2025	0.97	0.91	0.91	0.97	0.91	6,413
September 16, 2025	0.93	0.95	0.95	1	0.91	11,524
September 15, 2025	0.97	0.92	0.92	0.99	0.92	16,288
September 12, 2025	0.91	0.97	0.97	1.01	0.9	12,708
September 11, 2025	1.1	0.91	0.91	1.1	0.87	60,901
September 10, 2025	0.99	1.23	1.23	1.77	0.92	397,200
September 09, 2025	0.88	1.04	1.04	1.04	0.79	88,100
September 08, 2025	0.87	0.87	0.87	0.88	0.87	6,347
September 05, 2025	0.88	0.86	0.86	0.88	0.86	2,728
September 04, 2025	0.86	0.86	0.86	0.86	0.86	1,700
September 03, 2025	0.9	0.86	0.86	0.9	0.84	2,200
September 02, 2025	0.9	0.9	0.9	0.9	0.9	500
August 29, 2025	0.89	0.85	0.85	0.89	0.85	1,100
August 28, 2025	0.9	0.9	0.9	0.9	0.9	1,416
August 27, 2025	0.85	0.85	0.85	0.85	0.85	285
August 26, 2025	0.85	0.85	0.85	0.86	0.84	1,649
August 25, 2025	0.87	0.87	0.87	0.87	0.85	2,600
August 22, 2025	0.92	0.93	0.93	0.93	0.92	400
August 21, 2025	0.93	0.92	0.92	0.93	0.92	438
August 20, 2025	0.97	0.93	0.93	0.97	0.93	4,435
August 19, 2025	0.9	0.9	0.9	0.92	0.9	1,908
August 18, 2025	1	0.91	0.91	1	0.89	3,622
August 15, 2025	0.89	0.92	0.92	0.93	0.89	31,600
August 14, 2025	0.79	0.87	0.87	0.88	0.77	16,200
August 13, 2025	0.85	0.85	0.85	0.85	0.85	1,324
August 12, 2025	0.93	0.91	0.91	0.95	0.86	3,897
August 11, 2025	0.98	0.97	0.97	0.99	0.88	11,330
August 08, 2025	0.98	0.98	0.98	0.99	0.97	16,400
August 07, 2025	0.98	1.02	1.02	1.04	0.98	2,505
August 06, 2025	1.04	1.04	1.04	1.04	1.04	600
August 05, 2025	0.96	1.06	1.06	1.06	0.96	6,040
August 04, 2025	1.01	0.94	0.94	1.03	0.94	2,400
August 01, 2025	1	1.01	1.01	1.03	0.98	3,518
July 31, 2025	0.98	1	1	1.06	0.98	4,612
July 30, 2025	1	1.06	1.06	1.07	1	1,449
July 29, 2025	1.08	1	1	1.1	0.99	14,400
July 28, 2025	1.12	1.07	1.07	1.12	1.06	4,542
July 25, 2025	1.2	1.09	1.09	1.2	1.04	14,500
July 24, 2025	1.06	1.07	1.07	1.14	1.05	5,730
July 23, 2025	1.15	1.08	1.08	1.22	1.06	6,400
July 22, 2025	1.09	1.12	1.12	1.2	0.99	39,600
July 21, 2025	1.03	1.04	1.04	1.07	1.02	9,900
July 18, 2025	1.07	1.06	1.06	1.1	1.05	4,704
July 17, 2025	1.02	1.04	1.04	1.1	1.02	16,549
July 16, 2025	1.02	1.02	1.02	1.03	0.98	23,503
July 15, 2025	0.92	1.04	1.04	1.04	0.88	55,818
July 14, 2025	0.85	0.91	0.91	0.95	0.85	23,900
July 11, 2025	0.86	0.87	0.87	0.87	0.84	12,500
July 10, 2025	0.85	0.85	0.85	0.86	0.85	11,652
July 09, 2025	0.84	0.85	0.85	0.87	0.84	6,332
July 08, 2025	0.9	0.87	0.87	0.91	0.86	11,419
July 07, 2025	0.96	0.9	0.9	0.98	0.9	8,607
July 03, 2025	1	0.98	0.98	1	0.98	2,332

Able View Inc. (ABLV) NASDAQ