Able View Global Inc. Class B Ordinary Shares (ABLV) Historical Stock Data

0.97 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ABLV is up 1.52% a day on average. There have been 17 days where Able View Global Inc. Class B Ordinary Shares closed green and 13 days where ABLV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	0.77	0.97	↑$0.20 (26.23%)	0.77	1.30	20.71M
2025-12-03	0.76	0.72	↓$0.04 (-5.04%)	0.70	0.76	21.11K
2025-12-02	0.66	0.75	↑$0.09 (13.59%)	0.66	0.75	7.21K
2025-12-01	0.63	0.66	↑$0.03 (4.63%)	0.63	0.69	1.77K
2025-11-28	0.66	0.66	↑$0.00 (0.46%)	0.66	0.69	3.32K
2025-11-26	0.61	0.64	↑$0.03 (4.92%)	0.61	0.70	8.11K
2025-11-25	0.67	0.63	↓$0.04 (-6.24%)	0.63	0.67	19.04K
2025-11-24	0.59	0.67	↑$0.08 (12.88%)	0.59	0.69	11.23K
2025-11-21	0.63	0.67	↑$0.04 (6.19%)	0.60	0.67	19.08K
2025-11-20	0.64	0.63	↓$0.01 (-2.05%)	0.63	0.64	539
2025-11-19	0.60	0.63	↑$0.03 (4.83%)	0.60	0.64	3.59K
2025-11-18	0.65	0.62	↓$0.03 (-4.60%)	0.62	0.65	7.61K
2025-11-17	0.65	0.65	↓$0.00 (-0.08%)	0.65	0.70	11.98K
2025-11-14	0.78	0.70	↓$0.08 (-10.06%)	0.70	0.80	26.44K
2025-11-13	0.76	0.80	↑$0.05 (5.97%)	0.75	0.80	5.85K
2025-11-12	0.78	0.80	↑$0.01 (1.53%)	0.78	0.85	7.19K
2025-11-11	0.83	0.83	↓$0.00 (-0.48%)	0.81	0.84	6.23K
2025-11-10	0.84	0.79	↓$0.05 (-6.19%)	0.77	0.84	7.84K
2025-11-07	0.87	0.84	↓$0.03 (-3.47%)	0.84	0.90	14.23K
2025-11-06	0.88	0.90	↑$0.02 (2.74%)	0.88	0.97	5.79K
2025-11-05	0.94	0.88	↓$0.06 (-6.55%)	0.88	0.94	3.82K
2025-11-04	0.88	0.96	↑$0.08 (9.34%)	0.88	0.96	12.70K
2025-11-03	0.96	0.92	↓$0.04 (-4.48%)	0.92	0.96	8.56K
2025-10-31	0.92	0.92	↑$0.00 (0.01%)	0.92	0.96	7.07K
2025-10-30	0.92	0.92	↑$0.00 (0.00%)	0.92	0.92	1.67K
2025-10-29	0.93	0.96	↑$0.03 (3.45%)	0.93	0.96	8.18K
2025-10-28	0.98	0.96	↓$0.02 (-2.04%)	0.96	0.98	7.80K
2025-10-27	0.93	0.95	↑$0.02 (2.15%)	0.93	0.98	10.59K
2025-10-24	0.92	0.93	↑$0.01 (1.09%)	0.87	0.98	22.19K
2025-10-23	0.93	0.90	↓$0.03 (-3.22%)	0.90	1.02	41.76K