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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.95	0.98	0.98	1.13	0.95	26,900
October 15, 2025	0.98	1	1	1.03	0.98	20,727
October 14, 2025	0.96	1	1	1	0.94	7,280
October 13, 2025	0.95	0.92	0.92	0.95	0.92	5,400
October 10, 2025	0.93	0.92	0.92	0.97	0.92	5,926
October 09, 2025	0.92	0.93	0.93	0.98	0.92	2,864
October 08, 2025	0.97	0.97	0.97	0.98	0.97	15,704
October 07, 2025	0.92	0.96	0.96	0.98	0.92	14,600
October 06, 2025	0.99	0.92	0.92	0.99	0.89	14,821
October 03, 2025	0.87	0.96	0.96	1.03	0.87	30,500
October 02, 2025	0.86	0.91	0.91	0.91	0.86	7,900
October 01, 2025	0.88	0.9	0.9	0.92	0.88	2,028
September 30, 2025	0.94	0.9	0.9	0.94	0.9	5,034
September 29, 2025	0.88	0.89	0.89	0.91	0.88	9,700
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

Able View Inc. (ABLV) NASDAQ