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

Last Price0.7775

Change+0.0175 (2.30%)

NASDAQ · Last Trade: Feb 4th, 2:15 PM EST

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

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	0.77	0.77	0.75	0.76	4,837	0.76
2/02/2026	0.71	0.77	0.70	0.77	5,161	0.77
1/30/2026	0.71	0.75	0.71	0.71	6,512	0.71
1/29/2026	0.69	0.72	0.69	0.71	8,766	0.71
1/28/2026	0.69	0.75	0.69	0.74	19,581	0.74
1/27/2026	0.73	0.77	0.73	0.74	10,390	0.74
1/26/2026	0.72	0.75	0.72	0.74	3,435	0.74
1/23/2026	0.77	0.77	0.70	0.73	11,120	0.73
1/22/2026	0.65	0.73	0.65	0.67	7,401	0.67
1/21/2026	0.66	0.73	0.66	0.70	13,633	0.70
1/20/2026	0.65	0.76	0.65	0.67	41,073	0.67
1/16/2026	0.70	0.72	0.70	0.70	4,229	0.70
1/15/2026	0.74	0.85	0.71	0.74	53,113	0.74
1/14/2026	0.69	0.76	0.67	0.70	104,456	0.70
1/13/2026	0.72	0.76	0.69	0.69	8,120	0.69
1/12/2026	0.67	0.73	0.63	0.69	5,806	0.69
1/09/2026	0.63	0.73	0.63	0.70	53,314	0.70
1/08/2026	0.62	0.69	0.62	0.65	8,241	0.65
1/07/2026	0.65	0.66	0.65	0.66	1,422	0.66
1/06/2026	0.68	0.69	0.67	0.67	8,663	0.67
1/05/2026	0.67	0.69	0.67	0.67	3,114	0.67
1/02/2026	0.63	0.68	0.63	0.67	4,888	0.67
12/31/2025	0.68	0.69	0.68	0.68	4,215	0.68
12/30/2025	0.66	0.75	0.65	0.68	33,798	0.68
12/29/2025	0.65	0.69	0.65	0.66	13,489	0.66
12/26/2025	0.75	0.75	0.66	0.66	11,842	0.66
12/24/2025	0.76	0.76	0.70	0.74	9,320	0.74
12/23/2025	0.75	0.80	0.75	0.80	4,096	0.80
12/22/2025	0.78	0.82	0.75	0.80	8,434	0.80
12/19/2025	0.79	0.83	0.77	0.82	7,718	0.82
12/18/2025	0.81	0.83	0.81	0.83	11,026	0.83
12/17/2025	0.83	0.85	0.80	0.83	28,090	0.83
12/16/2025	0.77	0.84	0.77	0.83	12,423	0.83
12/15/2025	0.78	0.83	0.77	0.82	16,208	0.82
12/12/2025	0.74	0.83	0.74	0.83	23,112	0.83
12/11/2025	0.76	0.84	0.76	0.83	21,120	0.83
12/10/2025	0.88	0.88	0.75	0.79	29,024	0.79
12/09/2025	1.00	1.01	0.88	0.92	83,537	0.92
12/08/2025	0.71	0.92	0.71	0.92	162,625	0.92
12/05/2025	0.88	0.92	0.70	0.78	830,121	0.78
12/04/2025	0.77	1.30	0.77	0.97	20,690,893	0.97
12/03/2025	0.76	0.76	0.70	0.72	21,110	0.72
12/02/2025	0.66	0.75	0.66	0.75	7,205	0.75
12/01/2025	0.63	0.69	0.63	0.66	1,774	0.66
11/28/2025	0.66	0.69	0.66	0.66	3,315	0.66
11/26/2025	0.61	0.70	0.61	0.64	8,108	0.64
11/25/2025	0.67	0.67	0.63	0.63	19,036	0.63
11/24/2025	0.59	0.69	0.59	0.67	11,226	0.67
11/21/2025	0.63	0.67	0.60	0.67	19,083	0.67
11/20/2025	0.64	0.64	0.63	0.63	539	0.63
11/19/2025	0.60	0.64	0.60	0.63	3,586	0.63
11/18/2025	0.65	0.65	0.62	0.62	7,614	0.62
11/17/2025	0.65	0.70	0.65	0.65	11,983	0.65
11/14/2025	0.78	0.80	0.70	0.70	26,436	0.70
11/13/2025	0.76	0.80	0.75	0.80	5,848	0.80
11/12/2025	0.78	0.85	0.78	0.80	7,186	0.80
11/11/2025	0.83	0.84	0.81	0.82	6,229	0.82
11/10/2025	0.84	0.84	0.77	0.79	7,839	0.79
11/07/2025	0.87	0.90	0.84	0.84	14,226	0.84
11/06/2025	0.88	0.97	0.88	0.90	5,785	0.90
11/05/2025	0.94	0.94	0.88	0.88	3,820	0.88
11/04/2025	0.88	0.96	0.88	0.96	12,703	0.96