Able View Global Inc. - Class B Ordinary Shares (ABLV)

0.9325
+0.0974 (11.66%)
NASDAQ· Last Trade: Aug 19th, 4:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Able View Global Inc. - Class B Ordinary Shares (ABLV)

DateOpenHighLowCloseVolumeAdjusted Close
8/18/20260.770.840.690.8437,3930.84
8/17/20260.690.740.660.7318,9870.73
8/14/20260.690.690.680.6930,2930.69
8/13/20260.760.790.660.6933,1450.69
8/12/20260.780.790.750.7846,9510.78
8/11/20260.770.800.770.7830,4790.78
8/10/20260.820.820.740.8030,2500.80
8/07/20260.770.820.760.8230,9600.82
8/06/20260.730.770.730.7730,3530.77
8/05/20260.720.770.720.7230,2720.72
8/04/20260.820.820.740.7431,3270.74
8/03/20260.860.870.770.7731,5190.77
7/31/20260.850.850.820.8332,0010.83
7/30/20260.820.870.820.8630,1700.86
7/29/20260.870.870.830.8330,6560.83
7/28/20260.880.890.870.8730,5780.87
7/27/20260.920.920.870.8730,4070.87
7/24/20260.920.980.920.9330,6030.93
7/23/20260.920.990.920.9430,8870.94
7/22/20261.041.040.930.9330,5510.93
7/21/20261.001.021.001.0230,6971.02
7/20/20261.061.071.001.0056,8921.00
7/17/20261.021.021.011.0151,0591.01
7/16/20261.071.071.031.0352,0141.03
7/15/20261.041.131.031.0552,0641.05
7/14/20261.031.091.031.0635,0651.06
7/13/20260.981.120.981.0551,7901.05
7/10/20261.021.061.011.0341,8761.03
7/09/20261.111.111.001.0560,3381.05
7/08/20261.191.201.061.0949,4051.09
7/07/20261.161.191.121.1497,1031.14
7/06/20261.201.231.101.11106,3471.11
7/02/20261.181.251.161.19168,1641.19
7/01/20261.101.201.091.19147,8771.19
6/30/20261.101.131.081.10101,1611.10
6/29/20261.131.151.101.11100,2641.11
6/26/20261.081.171.071.10118,6611.10
6/25/20261.081.141.061.1198,1571.11
6/24/20261.101.111.041.10121,4101.10
6/23/20261.091.141.061.1087,9331.10
6/22/20261.111.161.111.1173,8081.11
6/18/20261.081.141.081.1266,0851.12
6/17/20261.091.111.041.1065,7311.10
6/16/20261.181.181.081.1171,7291.11
6/15/20261.081.161.071.1181,0461.11
6/12/20261.111.121.091.1067,6101.10
6/11/20261.071.171.071.1091,7521.10
6/10/20261.051.111.001.10152,5821.10
6/09/20260.991.140.991.10170,3451.10
6/08/20261.041.051.001.01145,6461.01
6/05/20261.061.101.041.07118,6251.07
6/04/20261.071.111.021.08118,1751.08
6/03/20261.141.140.981.11150,7891.11
6/02/20261.051.210.981.13117,9741.13
6/01/20261.071.091.061.0619,7771.06
5/29/20261.051.110.931.10133,9921.10
5/28/20260.981.080.981.05142,9331.05
5/27/20261.011.021.001.00122,8181.00
5/26/20261.021.021.001.01130,8871.01
5/22/20261.001.031.001.03125,0411.03
5/21/20261.011.031.001.03121,7061.03
5/20/20261.011.041.001.04126,5941.04
5/19/20260.991.020.991.01150,0741.01