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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.72	0.69	0.69	0.76	0.69	8,271
January 12, 2026	0.67	0.69	0.69	0.73	0.63	5,806
January 09, 2026	0.63	0.7	0.7	0.73	0.63	53,314
January 08, 2026	0.62	0.65	0.65	0.69	0.62	8,241
January 07, 2026	0.65	0.66	0.66	0.66	0.65	1,422
January 06, 2026	0.68	0.67	0.67	0.69	0.67	8,700
January 05, 2026	0.67	0.67	0.67	0.69	0.67	3,114
January 02, 2026	0.65	0.67	0.67	0.67	0.65	3,289
December 31, 2025	0.68	0.68	0.68	0.69	0.68	4,215
December 30, 2025	0.66	0.68	0.68	0.75	0.65	33,800
December 29, 2025	0.65	0.66	0.66	0.69	0.65	13,500
December 26, 2025	0.75	0.66	0.66	0.75	0.66	11,842
December 24, 2025	0.76	0.74	0.74	0.76	0.7	9,320
December 23, 2025	0.75	0.8	0.8	0.8	0.75	4,100
December 22, 2025	0.78	0.8	0.8	0.82	0.75	8,434
December 19, 2025	0.79	0.82	0.82	0.83	0.77	7,718
December 18, 2025	0.81	0.83	0.83	0.83	0.81	11,026
December 17, 2025	0.83	0.83	0.83	0.85	0.8	28,159
December 16, 2025	0.77	0.83	0.83	0.84	0.77	12,423
December 15, 2025	0.78	0.82	0.82	0.83	0.77	16,209
December 12, 2025	0.74	0.83	0.83	0.83	0.74	23,112
December 11, 2025	0.76	0.83	0.83	0.84	0.76	21,139
December 10, 2025	0.88	0.79	0.79	0.88	0.75	29,024
December 09, 2025	1	0.92	0.92	1.01	0.88	83,815
December 08, 2025	0.71	0.92	0.92	0.92	0.71	163,824
December 05, 2025	0.88	0.78	0.78	0.92	0.7	830,121
December 04, 2025	0.77	0.97	0.97	1.3	0.77	20.75M
December 03, 2025	0.76	0.72	0.72	0.76	0.7	21,110
December 02, 2025	0.66	0.75	0.75	0.75	0.66	7,205
December 01, 2025	0.63	0.66	0.66	0.69	0.63	1,800
November 28, 2025	0.66	0.66	0.66	0.69	0.66	3,315
November 26, 2025	0.61	0.64	0.64	0.7	0.61	8,108
November 25, 2025	0.67	0.63	0.63	0.67	0.63	19,036
November 24, 2025	0.59	0.67	0.67	0.69	0.59	11,226
November 21, 2025	0.63	0.67	0.67	0.67	0.6	19,100
November 20, 2025	0.64	0.63	0.63	0.64	0.63	539
November 19, 2025	0.6	0.63	0.63	0.64	0.6	3,600
November 18, 2025	0.65	0.62	0.62	0.65	0.62	7,614
November 17, 2025	0.65	0.65	0.65	0.7	0.65	12,000
November 14, 2025	0.78	0.7	0.7	0.8	0.7	26,436
November 13, 2025	0.76	0.8	0.8	0.8	0.75	5,848
November 12, 2025	0.78	0.8	0.8	0.85	0.78	7,286
November 11, 2025	0.83	0.83	0.83	0.84	0.81	6,229
November 10, 2025	0.84	0.79	0.79	0.84	0.77	7,839
November 07, 2025	0.87	0.84	0.84	0.9	0.84	14,200
November 06, 2025	0.88	0.9	0.9	0.97	0.88	5,800
November 05, 2025	0.94	0.88	0.88	0.94	0.88	3,820
November 04, 2025	0.88	0.96	0.96	0.96	0.88	12,703
November 03, 2025	0.96	0.92	0.92	0.96	0.92	8,600
October 31, 2025	0.92	0.92	0.92	0.96	0.92	7,100
October 30, 2025	0.92	0.92	0.92	0.92	0.92	1,700
October 29, 2025	0.93	0.96	0.96	0.96	0.93	8,200
October 28, 2025	0.98	0.96	0.96	0.98	0.96	7,804
October 27, 2025	0.93	0.95	0.95	0.98	0.93	10,600
October 24, 2025	0.92	0.93	0.93	0.98	0.87	22,200
October 23, 2025	0.93	0.9	0.9	1.02	0.9	41,800
October 22, 2025	1	0.93	0.93	1.09	0.88	38,013
October 21, 2025	1.09	1.04	1.04	1.09	0.98	70,800
October 20, 2025	1.04	1.06	1.06	1.12	1.02	24,600
October 17, 2025	0.96	1.05	1.05	1.05	0.96	52,900

Able View Inc. (ABLV) NASDAQ