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 $201.82 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $1,099.01, while $1000 invested 6 months ago would be worth $1,389.24. This corresponds to total returns of -79.82%, 9.9%, 38.92%, respectively, with annualized returns of -42.97%, 9.9%, 38.92%.

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
June 22, 2026	1.11	1.11	1.11	1.16	1.11	72,484
June 18, 2026	1.08	1.12	1.12	1.14	1.08	66,083
June 17, 2026	1.09	1.1	1.1	1.11	1.04	65,731
June 16, 2026	1.18	1.11	1.11	1.18	1.08	71,727
June 15, 2026	1.08	1.11	1.11	1.16	1.07	81,046
June 12, 2026	1.11	1.1	1.1	1.12	1.09	67,610
June 11, 2026	1.12	1.1	1.1	1.17	1.07	91,649
June 10, 2026	1.07	1.1	1.1	1.11	1	152,582
June 09, 2026	0.99	1.1	1.1	1.14	0.99	170,239
June 08, 2026	1.04	1.01	1.01	1.05	1	145,646
June 05, 2026	1.06	1.07	1.07	1.09	1.04	0
June 04, 2026	1.07	1.09	1.09	1.11	1.02	118,255
June 03, 2026	1.14	1.11	1.11	1.14	0.98	150,784
June 02, 2026	1.05	1.13	1.13	1.21	0.98	117,762
June 01, 2026	1.07	1.06	1.06	1.09	1.06	19,777
May 29, 2026	1.05	1.1	1.1	1.11	0.93	133,992
May 28, 2026	0.98	1.05	1.05	1.09	0.98	139,571
May 27, 2026	1.01	1	1	1.01	1	121,896
May 26, 2026	1.02	1.01	1.01	1.02	1	130,887
May 22, 2026	1	1.03	1.03	1.03	1	0
May 21, 2026	1.01	1.03	1.03	1.03	1	121,705
May 20, 2026	1.01	1.04	1.04	1.04	1	126,594
May 19, 2026	0.99	1.01	1.01	1.02	0.99	150,072
May 18, 2026	0.99	1.02	1.02	1.02	0.99	129,909
May 15, 2026	1.02	1.02	1.02	1.03	0.99	117,204
May 14, 2026	1	1.01	1.01	1.03	1	123,665
May 13, 2026	1.01	1.04	1.04	1.04	1	125,743
May 12, 2026	1.05	1.03	1.03	1.05	0.99	119,144
May 11, 2026	0.76	1.05	1.05	1.08	0.75	190,457
May 08, 2026	0.69	0.81	0.81	0.93	0.69	381,734
May 07, 2026	0.68	0.67	0.67	0.68	0.65	7,079
May 06, 2026	0.65	0.71	0.71	0.71	0.65	18,508
May 05, 2026	0.68	0.68	0.68	0.69	0.65	9,146
May 04, 2026	0.59	0.68	0.68	0.73	0.59	57,201
May 01, 2026	0.62	0.6	0.6	0.65	0.6	29,388
April 30, 2026	0.66	0.65	0.65	0.66	0.62	33,836
April 29, 2026	0.76	0.62	0.62	0.79	0.59	134,126
April 28, 2026	0.7	0.8	0.8	0.8	0.7	15,702
April 27, 2026	0.73	0.72	0.72	0.76	0.7	82,039
April 24, 2026	0.71	0.77	0.77	0.81	0.71	15,056
April 23, 2026	0.72	0.74	0.74	0.81	0.72	37,874
April 22, 2026	0.82	0.8	0.8	0.82	0.75	50,024
April 21, 2026	0.72	0.84	0.84	0.87	0.72	135,384
April 20, 2026	0.77	0.78	0.78	0.79	0.71	454,023
April 17, 2026	0.74	0.74	0.74	0.95	0.61	14.52M
April 16, 2026	0.54	0.58	0.58	0.65	0.54	311,118
April 15, 2026	0.58	0.61	0.61	0.65	0.58	2,612
April 14, 2026	0.64	0.61	0.61	0.64	0.58	1,932
April 13, 2026	0.64	0.61	0.61	0.65	0.61	4,264
April 10, 2026	0.61	0.61	0.61	0.61	0.61	638
April 09, 2026	0.61	0.64	0.64	0.64	0.61	5,780
April 08, 2026	0.63	0.63	0.63	0.63	0.63	1,102
April 07, 2026	0.65	0.65	0.65	0.65	0.65	755
April 06, 2026	0.6	0.62	0.62	0.66	0.6	14,804
April 02, 2026	0.61	0.61	0.61	0.66	0.61	1,990
April 01, 2026	0.61	0.62	0.62	0.62	0.61	623
March 31, 2026	0.62	0.64	0.64	0.64	0.62	1,144
March 30, 2026	0.62	0.62	0.62	0.62	0.62	969
March 27, 2026	0.65	0.62	0.62	0.67	0.62	139
March 26, 2026	0.65	0.62	0.62	0.65	0.62	1,046