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

0.6349
+0.0249 (4.08%)
NASDAQ · Last Trade: Mar 22nd, 11:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20260.630.640.620.637830.63
3/19/20260.670.670.610.612,7840.61
3/18/20260.620.650.620.656390.65
3/17/20260.650.650.620.625,1260.62
3/16/20260.650.690.620.655,7270.65
3/13/20260.670.690.650.691,3040.69
3/12/20260.660.730.650.692,0170.69
3/11/20260.690.690.650.665,7380.66
3/09/20260.710.000.710.692030.69
3/06/20260.710.710.710.716590.71
3/05/20260.660.670.660.671,3300.67
3/04/20260.640.660.640.663,1960.66
3/03/20260.640.660.640.6423,0510.64
3/02/20260.710.730.600.6541,6620.65
2/27/20260.740.740.730.731,9390.73
2/26/20260.730.790.730.791,3790.79
2/25/20260.790.790.790.792,7730.79
2/24/20260.790.790.790.795450.79
2/23/20260.810.810.810.813,2170.81
2/20/20260.800.800.800.802290.80
2/19/20260.790.810.790.812,7040.81
2/18/20260.830.830.810.819,7880.81
2/17/20260.800.800.790.791,4540.79
2/13/20260.880.880.820.825,5950.82
2/12/20260.770.820.770.821,7550.82
2/11/20260.790.870.780.793,6470.79
2/10/20260.740.780.740.782,1990.78
2/09/20260.800.800.760.763,6010.76
2/06/20260.890.890.820.8232,1230.82
2/05/20260.820.860.790.8522,6530.85
2/04/20260.760.800.760.8011,7020.80
2/03/20260.770.770.750.764,8370.76
2/02/20260.710.770.700.775,1610.77
1/30/20260.710.750.710.716,5120.71
1/29/20260.690.720.690.718,7660.71
1/28/20260.690.750.690.7419,5810.74
1/27/20260.730.770.730.7410,3900.74
1/26/20260.720.750.720.743,4350.74
1/23/20260.770.770.700.7311,1200.73
1/22/20260.650.730.650.677,4010.67
1/21/20260.660.730.660.7013,6330.70
1/20/20260.650.760.650.6741,0730.67
1/16/20260.700.720.700.704,2290.70
1/15/20260.740.850.710.7453,1130.74
1/14/20260.690.760.670.70104,4560.70
1/13/20260.720.760.690.698,1200.69
1/12/20260.670.730.630.695,8060.69
1/09/20260.630.730.630.7053,3140.70
1/08/20260.620.690.620.658,2410.65
1/07/20260.650.660.650.661,4220.66
1/06/20260.680.690.670.678,6630.67
1/05/20260.670.690.670.673,1140.67
1/02/20260.630.680.630.674,8880.67
12/31/20250.680.690.680.684,2150.68
12/30/20250.660.750.650.6833,7980.68
12/29/20250.650.690.650.6613,4890.66
12/26/20250.750.750.660.6611,8420.66
12/24/20250.760.760.700.749,3200.74
12/23/20250.750.800.750.804,0960.80
12/22/20250.780.820.750.808,4340.80