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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	0.03	0.02	0.02	0.03	0.02	8,354
September 03, 2025	0.03	0.02	0.02	0.03	0.02	1,083
August 29, 2025	0.02	0.03	0.03	0.03	0.02	1,627
August 27, 2025	0.03	0.02	0.02	0.03	0.02	2,688
August 26, 2025	0.02	0.02	0.02	0.03	0.02	50,720
August 25, 2025	0.03	0.03	0.03	0.03	0.03	512
August 22, 2025	0.03	0.03	0.03	0.03	0.03	51
August 18, 2025	0.03	0.03	0.03	0.03	0.02	6,848
August 14, 2025	0.03	0.03	0.03	0.03	0.03	2,000
August 13, 2025	0.03	0.03	0.03	0.03	0.03	2,438
August 12, 2025	0.02	0.02	0.02	0.02	0.02	15,700
August 11, 2025	0.02	0.02	0.02	0.02	0.02	18,677
August 08, 2025	0.02	0.02	0.02	0.02	0.02	26,767
July 22, 2025	0.02	0.02	0.02	0.02	0.02	4,116
July 21, 2025	0.02	0.02	0.02	0.02	0.02	571
July 14, 2025	0.03	0.02	0.02	0.03	0.02	13,989
July 11, 2025	0.03	0.03	0.03	0.03	0.03	1,107
July 01, 2025	0.02	0.02	0.02	0.02	0.02	29
June 30, 2025	0.02	0.02	0.02	0.02	0.02	34
June 26, 2025	0.02	0.02	0.02	0.02	0.02	173
June 23, 2025	0.03	0.03	0.03	0.03	0.03	343
June 13, 2025	0.02	0.02	0.02	0.02	0.02	5,366
June 09, 2025	0.02	0.01	0.01	0.02	0.01	15,999
June 05, 2025	0.02	0.02	0.02	0.02	0.02	400
May 29, 2025	0.03	0.01	0.01	0.03	0.01	3,758

Able View Inc. (ABLVW) NASDAQ