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 $154.4 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $169.5, while $1000 invested 1 year ago would be worth $913.22. This corresponds to total returns of -84.56%, -83.05%, -8.68%, respectively, with annualized returns of -46.2%, -44.63%, -8.68%.

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
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
July 02, 2026	1.19	1.19	1.19	1.23	1.19	168,161
July 01, 2026	1.1	1.19	1.19	1.2	1.09	147,877
June 30, 2026	1.1	1.1	1.1	1.13	1.08	99,160
June 29, 2026	1.13	1.11	1.11	1.15	1.1	100,262
June 26, 2026	1.08	1.1	1.1	1.17	1.07	118,660
June 25, 2026	1.08	1.11	1.11	1.14	1.06	98,157
June 24, 2026	1.1	1.1	1.1	1.11	1.04	121,410
June 23, 2026	1.09	1.1	1.1	1.14	1.06	88,556
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