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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.03	0.04	0.04	0.04	0.02	640,858
December 03, 2025	0.02	0.03	0.03	0.03	0.02	91,665
December 02, 2025	0.02	0.02	0.02	0.03	0.02	37,781
December 01, 2025	0.03	0.02	0.02	0.03	0.02	105,853
November 28, 2025	0.03	0.02	0.02	0.03	0.02	2,893
November 26, 2025	0.02	0.02	0.02	0.03	0.02	43,316
November 25, 2025	0.03	0.03	0.03	0.03	0.03	2,320
November 24, 2025	0.02	0.03	0.03	0.03	0.02	17,773
November 21, 2025	0.02	0.03	0.03	0.03	0.02	7,697
November 20, 2025	0.03	0.03	0.03	0.03	0.02	1,867
November 19, 2025	0.03	0.02	0.02	0.03	0.02	7,213
November 18, 2025	0.03	0.03	0.03	0.03	0.02	13,549
November 17, 2025	0.02	0.02	0.02	0.02	0.02	3,150
November 14, 2025	0.02	0.03	0.03	0.03	0.02	30,584
November 13, 2025	0.02	0.03	0.03	0.03	0.02	47,971
November 12, 2025	0.02	0.03	0.03	0.03	0.02	124,371
November 11, 2025	0.03	0.03	0.03	0.03	0.02	15,779
November 10, 2025	0.03	0.02	0.02	0.03	0.02	182,364
November 07, 2025	0.02	0.02	0.02	0.03	0.02	48,828
November 06, 2025	0.03	0.02	0.02	0.03	0.02	6,500
November 05, 2025	0.02	0.03	0.03	0.03	0.02	8,308
November 04, 2025	0.03	0.03	0.03	0.03	0.02	17,807
November 03, 2025	0.03	0.03	0.03	0.03	0.02	48,030
October 31, 2025	0.02	0.02	0.02	0.03	0.02	5,915
October 30, 2025	0.02	0.02	0.02	0.03	0.02	66,695
October 29, 2025	0.02	0.02	0.02	0.03	0.02	15,706
October 28, 2025	0.03	0.02	0.02	0.03	0.02	50,712
October 27, 2025	0.03	0.03	0.03	0.03	0.03	22,534
October 24, 2025	0.03	0.03	0.03	0.03	0.02	675,058
October 23, 2025	0.03	0.02	0.02	0.04	0.02	52,454
October 22, 2025	0.03	0.03	0.03	0.03	0.02	44,500
October 21, 2025	0.03	0.02	0.02	0.03	0.02	30,411
October 20, 2025	0.03	0.02	0.02	0.03	0.02	307,970
October 17, 2025	0.03	0.03	0.03	0.04	0.02	514,849
October 16, 2025	0.03	0.02	0.02	0.03	0.02	114,204
October 15, 2025	0.03	0.02	0.02	0.04	0.02	399,820
October 14, 2025	0.02	0.02	0.02	0.03	0.02	36,975
October 13, 2025	0.03	0.02	0.02	0.03	0.02	25,978
October 10, 2025	0.03	0.02	0.02	0.03	0.02	111,436
October 09, 2025	0.02	0.02	0.02	0.03	0.02	49,237
October 08, 2025	0.02	0.02	0.02	0.03	0.02	194,941
October 07, 2025	0.03	0.02	0.02	0.04	0.02	217,305
October 06, 2025	0.03	0.02	0.02	0.03	0.02	105,709
October 03, 2025	0.03	0.02	0.02	0.03	0.02	148,958
October 02, 2025	0.03	0.02	0.02	0.03	0.02	24,737
October 01, 2025	0.03	0.02	0.02	0.03	0.02	45,558
September 30, 2025	0.04	0.03	0.03	0.04	0.02	884,063
September 29, 2025	0.04	0.02	0.02	0.04	0.02	123,798
September 26, 2025	0.03	0.02	0.02	0.03	0.02	67,195
September 25, 2025	0.03	0.02	0.02	0.03	0.01	364,337
September 24, 2025	0.03	0.03	0.03	0.03	0.03	4,100
September 23, 2025	0.03	0.03	0.03	0.03	0.03	30,388
September 22, 2025	0.04	0.03	0.03	0.04	0.03	41,535
September 19, 2025	0.03	0.03	0.03	0.04	0.03	20,812
September 18, 2025	0.03	0.03	0.03	0.03	0.03	2,125
September 17, 2025	0.03	0.03	0.03	0.03	0.03	21,762
September 16, 2025	0.03	0.03	0.03	0.03	0.02	161,929
September 15, 2025	0.03	0.02	0.02	0.04	0.02	86,581
September 12, 2025	0.03	0.03	0.03	0.03	0.03	3,884
September 10, 2025	0.02	0.02	0.02	0.02	0.02	970

Able View Inc. (ABLVW) NASDAQ