Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

0.9001
+0.0503 (5.92%)
NASDAQ · Last Trade: Sep 19th, 7:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/20260.850.950.850.909,3690.90
9/17/20260.930.930.840.856,1680.85
9/16/20261.031.030.920.922,3410.92
9/15/20260.960.980.920.9214,7600.92
9/14/20260.950.980.950.982,7100.98
9/11/20261.021.030.970.994,5370.99
9/09/20260.930.000.950.952360.95
9/08/20261.041.040.930.932,7920.93
9/04/20261.011.040.890.946,7700.94
9/03/20261.051.101.041.0511,3731.05
9/02/20261.041.100.981.1011,4811.10
9/01/20261.011.041.011.044,8221.04
8/31/20261.171.221.061.0792,4301.07
8/28/20261.001.291.001.1844,5471.18
8/27/20260.931.090.931.03106,3851.03
8/26/20260.970.970.870.9127,1770.91
8/25/20260.881.060.880.9838,4340.98
8/24/20260.870.920.860.862,2760.86
8/21/20260.890.890.850.859050.85
8/20/20260.981.000.910.913,1740.91
8/19/20260.850.980.850.9324,6700.93
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