Able View Inc. (ABLV) NASDAQ

Currency In USD

ABLV Historical Return

If you invested $1000 in Able View Inc. (ABLV) since IPO date, it would be worth $374.55 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $629.97, while $1000 invested 1 year ago would be worth $2,288.89. This corresponds to total returns of -62.55%, -37%, 128.89%, respectively, with annualized returns of -26.98%, -14.28%, 128.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ABLV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	1.85	2.04	2.04	2.07	1.74	152,814
September 29, 2026	1.66	1.78	1.78	2	1.65	400,298
September 28, 2026	1.25	1.67	1.67	1.7	1.19	416,304
September 25, 2026	1.15	1.3	1.3	1.62	1.1	2.12M
September 24, 2026	1.04	1.14	1.14	1.16	1.02	209,767
September 23, 2026	0.94	0.97	0.97	1.07	0.94	19,269
September 22, 2026	1	1.01	1.01	1.01	0.98	16,667
September 21, 2026	0.92	0.95	0.95	1.17	0.92	409,910
September 18, 2026	0.85	0.9	0.9	0.95	0.85	9,368
September 17, 2026	0.93	0.85	0.85	0.93	0.84	6,165
September 16, 2026	1.03	0.92	0.92	1.03	0.92	2,838
September 15, 2026	0.96	0.92	0.92	0.98	0.92	14,760
September 11, 2026	1.02	0.99	0.99	1.03	0.97	4,388
September 10, 2026	1.01	0.92	0.92	1.03	0.92	95
September 09, 2026	0.95	0.95	0.95	0.95	0.95	583
September 08, 2026	1.04	0.93	0.93	1.04	0.93	2,792
September 04, 2026	1.01	0.94	0.94	1.04	0.89	6,768
September 03, 2026	1.06	1.05	1.05	1.06	1.05	11,215
September 02, 2026	1.04	1.1	1.1	1.1	0.98	11,481
September 01, 2026	1.01	1.04	1.04	1.04	1.01	4,821
August 31, 2026	1.17	1.07	1.07	1.22	1.06	92,430
August 28, 2026	1	1.18	1.18	1.29	1	41,421
August 27, 2026	0.93	1.03	1.03	1.09	0.93	106,384
August 26, 2026	0.97	0.91	0.91	0.97	0.87	27,177
August 25, 2026	0.88	0.98	0.98	1.06	0.88	38,427
August 24, 2026	0.87	0.86	0.86	0.92	0.86	2,271
August 21, 2026	0.89	0.85	0.85	0.89	0.85	905
August 20, 2026	0.98	0.91	0.91	1	0.91	3,047
August 19, 2026	0.85	0.93	0.93	0.98	0.85	24,572
August 18, 2026	0.77	0.84	0.84	0.84	0.69	36,842
August 17, 2026	0.69	0.73	0.73	0.74	0.66	18,986
August 14, 2026	0.69	0.69	0.69	0.69	0.68	30,293
August 13, 2026	0.76	0.69	0.69	0.79	0.69	33,134
August 12, 2026	0.78	0.78	0.78	0.79	0.75	46,951
August 11, 2026	0.77	0.78	0.78	0.78	0.77	30,473
August 10, 2026	0.82	0.8	0.8	0.82	0.74	30,250
August 07, 2026	0.77	0.82	0.82	0.82	0.77	30,935
August 06, 2026	0.73	0.77	0.77	0.77	0.73	30,353
August 05, 2026	0.73	0.72	0.72	0.77	0.72	30,272
August 04, 2026	0.81	0.74	0.74	0.82	0.74	31,327
August 03, 2026	0.86	0.77	0.77	0.87	0.77	31,519
July 31, 2026	0.85	0.83	0.83	0.85	0.82	32,000
July 30, 2026	0.82	0.86	0.86	0.87	0.82	30,170
July 29, 2026	0.87	0.83	0.83	0.87	0.83	30,656
July 28, 2026	0.88	0.87	0.87	0.89	0.87	30,628
July 27, 2026	0.92	0.87	0.87	0.92	0.87	30,401
July 23, 2026	0.92	0.94	0.94	0.99	0.92	30,886
July 22, 2026	1.04	0.93	0.93	1.04	0.93	30,551
July 21, 2026	1	1.02	1.02	1.03	1	30,623
July 20, 2026	1.06	1	1	1.07	1	56,891
July 17, 2026	1.02	1.01	1.01	1.02	1.01	51,059
July 16, 2026	1.07	1.03	1.03	1.07	1.03	52,014
July 15, 2026	1.04	1.05	1.05	1.13	1.03	52,056
July 14, 2026	1.03	1.06	1.06	1.09	1.03	35,064
July 13, 2026	0.98	1.05	1.05	1.12	0.98	51,790
July 10, 2026	1.02	1.03	1.03	1.06	1.01	41,876
July 09, 2026	1.11	1.05	1.05	1.12	1	60,338
July 08, 2026	1.19	1.09	1.09	1.2	1.06	49,404
July 07, 2026	1.16	1.14	1.14	1.19	1.12	97,102
July 06, 2026	1.2	1.11	1.11	1.23	1.1	106,346