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

1.1200
+0.0200 (1.82%)
NASDAQ· Last Trade: Jun 21st, 3:26 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/18/20260.991.020.991.02129,9291.02
5/15/20261.021.030.991.02117,2041.02
5/14/20261.001.041.001.01123,6691.01
5/13/20261.011.041.001.04125,7561.04
5/12/20261.051.050.991.03119,6561.03
5/11/20260.761.080.751.05192,1941.05
5/08/20260.690.930.690.81390,4360.81
5/07/20260.680.680.650.677,0790.67
5/06/20260.650.700.650.7018,5100.70
5/05/20260.680.690.650.689,1460.68
5/04/20260.590.730.590.6857,2020.68
5/01/20260.620.650.600.6030,1420.60
4/30/20260.660.670.620.6533,8450.65
4/29/20260.760.790.590.62133,2620.62
4/28/20260.700.800.700.8017,2840.80
4/27/20260.730.760.700.7282,0590.72
4/24/20260.710.810.710.7715,5570.77
4/23/20260.720.810.720.7441,3210.74
4/22/20260.820.820.750.8057,4230.80
4/21/20260.720.870.720.84142,8680.84
4/20/20260.770.790.710.78476,4440.78
4/17/20260.740.950.610.7414,642,5990.74
4/16/20260.540.650.540.586,367,4550.58
4/15/20260.580.650.580.612,6120.61
4/14/20260.640.640.580.611,9320.61
4/13/20260.640.650.600.604,2640.60
4/10/20260.600.600.600.606550.60
4/09/20260.610.640.610.645,7220.64
4/08/20260.630.630.630.631,1030.63
4/07/20260.650.650.650.656550.65
4/06/20260.600.660.600.6214,8040.62
4/02/20260.610.660.610.612,0860.61
4/01/20260.610.620.610.626260.62
3/31/20260.620.640.620.641,1450.64
3/30/20260.620.620.620.621,8090.62
3/26/20260.650.000.650.621640.62
3/25/20260.640.650.640.655080.65