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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.8	0.8	0.8	0.8	0.8	229
February 19, 2026	0.79	0.81	0.81	0.81	0.79	2,704
February 18, 2026	0.83	0.81	0.81	0.83	0.81	9,800
February 17, 2026	0.8	0.79	0.79	0.8	0.79	1,454
February 13, 2026	0.88	0.82	0.82	0.88	0.82	5,600
February 12, 2026	0.77	0.82	0.82	0.82	0.77	1,800
February 11, 2026	0.79	0.79	0.79	0.87	0.78	3,647
February 10, 2026	0.74	0.78	0.78	0.78	0.74	2,200
February 09, 2026	0.8	0.76	0.76	0.8	0.76	3,601
February 06, 2026	0.89	0.82	0.82	0.89	0.82	32,123
February 05, 2026	0.82	0.85	0.85	0.86	0.79	22,700
February 04, 2026	0.76	0.8	0.8	0.8	0.76	11,702
February 03, 2026	0.77	0.76	0.76	0.77	0.75	4,837
February 02, 2026	0.71	0.77	0.77	0.77	0.7	5,200
January 30, 2026	0.71	0.71	0.71	0.75	0.71	6,512
January 29, 2026	0.69	0.71	0.71	0.72	0.69	8,966
January 28, 2026	0.69	0.74	0.74	0.75	0.69	19,600
January 27, 2026	0.73	0.74	0.77	0.77	0.73	10,390
January 26, 2026	0.72	0.74	0.74	0.75	0.72	3,435
January 23, 2026	0.77	0.73	0.73	0.77	0.7	11,120
January 22, 2026	0.65	0.67	0.67	0.73	0.65	7,401
January 21, 2026	0.66	0.7	0.7	0.73	0.66	13,733
January 20, 2026	0.65	0.67	0.67	0.76	0.65	41,113
January 16, 2026	0.7	0.7	0.7	0.72	0.7	4,229
January 15, 2026	0.74	0.74	0.74	0.85	0.71	53,188
January 14, 2026	0.69	0.7	0.7	0.76	0.67	104,500
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

Able View Inc. (ABLV) NASDAQ