Able View Inc. (ABLV)
0.90
-0.10 (-9.95%)
At close: Mar 27, 2025, 3:59 PM
0.93
2.47%
Pre-market: Mar 28, 2025, 04:06 AM EDT
ABLV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.99 | 1.00 | 0.90 | 0.90 | -0.10 | -10.00% | 10,224 |
| Mar 26, 2025 | 0.98 | 1.05 | 0.82 | 1.00 | 0.01 | 1.01% | 58,816 |
| Mar 25, 2025 | 0.98 | 1.04 | 0.98 | 0.99 | 0.00 | 0.00% | 14,715 |
| Mar 24, 2025 | 1.06 | 1.07 | 0.99 | 0.99 | -0.08 | -7.48% | 46,500 |
| Mar 21, 2025 | 0.98 | 1.13 | 0.98 | 1.07 | 0.03 | 2.88% | 12,508 |
| Mar 20, 2025 | 1.15 | 1.28 | 0.98 | 1.04 | -0.12 | -10.34% | 175,646 |
| Mar 19, 2025 | 1.14 | 1.43 | 1.10 | 1.16 | 0.14 | 13.73% | 178,500 |
| Mar 18, 2025 | 1.00 | 1.24 | 1.00 | 1.02 | -0.06 | -5.56% | 55,800 |
| Mar 17, 2025 | 0.94 | 1.08 | 0.84 | 1.08 | 0.06 | 5.88% | 25,346 |
| Mar 14, 2025 | 0.95 | 1.03 | 0.93 | 1.02 | 0.02 | 2.00% | 13,700 |
| Mar 13, 2025 | 1.03 | 1.13 | 0.97 | 1.00 | -0.11 | -9.91% | 43,325 |
| Mar 12, 2025 | 1.07 | 1.26 | 1.07 | 1.11 | 0.01 | 0.91% | 54,900 |
| Mar 11, 2025 | 1.29 | 1.33 | 1.00 | 1.10 | -0.29 | -20.86% | 117,200 |
| Mar 10, 2025 | 1.38 | 1.55 | 1.16 | 1.39 | -0.35 | -20.11% | 713,600 |
| Mar 7, 2025 | 0.68 | 1.74 | 0.63 | 1.74 | 1.01 | 138.36% | 5,135,235 |
| Mar 6, 2025 | 0.71 | 0.73 | 0.63 | 0.73 | -0.02 | -2.67% | 17,731 |
| Mar 5, 2025 | 0.63 | 0.91 | 0.62 | 0.75 | 0.13 | 20.97% | 59,600 |
| Mar 4, 2025 | 0.65 | 0.67 | 0.62 | 0.62 | -0.05 | -7.46% | 10,240 |
| Mar 3, 2025 | 0.61 | 0.67 | 0.61 | 0.67 | 0.01 | 1.52% | 25,950 |
| Feb 28, 2025 | 0.80 | 0.85 | 0.63 | 0.66 | -0.03 | -4.35% | 52,703 |
| Feb 27, 2025 | 0.74 | 0.78 | 0.66 | 0.69 | -0.05 | -6.76% | 29,619 |
| Feb 26, 2025 | 0.78 | 0.81 | 0.70 | 0.74 | -0.03 | -3.90% | 47,511 |
| Feb 25, 2025 | 0.85 | 0.95 | 0.76 | 0.77 | -0.04 | -4.94% | 201,121 |
| Feb 24, 2025 | 0.86 | 1.07 | 0.73 | 0.81 | -0.06 | -6.90% | 314,200 |
| Feb 21, 2025 | 0.88 | 0.88 | 0.80 | 0.87 | -0.02 | -2.25% | 4,612 |
| Feb 20, 2025 | 0.92 | 0.94 | 0.84 | 0.89 | -0.02 | -2.20% | 8,018 |
| Feb 19, 2025 | 0.95 | 1.06 | 0.91 | 0.91 | 0.00 | 0.00% | 5,600 |
| Feb 18, 2025 | 1.00 | 1.07 | 0.80 | 0.91 | -0.07 | -7.14% | 16,004 |
| Feb 14, 2025 | 1.02 | 1.02 | 0.92 | 0.98 | -0.02 | -2.00% | 10,710 |
| Feb 13, 2025 | 1.00 | 1.06 | 0.96 | 1.00 | -0.08 | -7.41% | 55,526 |
| Feb 12, 2025 | 1.12 | 1.24 | 0.96 | 1.08 | 0.02 | 1.89% | 206,500 |
| Feb 11, 2025 | 1.02 | 1.74 | 0.66 | 1.06 | 0.04 | 3.92% | 1,125,200 |
| Feb 10, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00 | 0.00% | 923 |
| Feb 7, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.00 | 0.00% | 1,700 |
| Feb 6, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | -0.06 | -5.56% | 1,000 |
| Feb 5, 2025 | 1.08 | 1.08 | 1.02 | 1.08 | -0.02 | -1.82% | 3,846 |
| Feb 4, 2025 | 1.05 | 1.14 | 1.05 | 1.10 | 0.05 | 4.76% | 8,100 |
| Feb 3, 2025 | 1.14 | 1.14 | 1.05 | 1.05 | 0.00 | 0.00% | 2,800 |
| Jan 31, 2025 | 1.13 | 1.13 | 1.02 | 1.05 | -0.08 | -7.08% | 2,245 |
| Jan 30, 2025 | 1.15 | 1.15 | 1.09 | 1.13 | 0.04 | 3.67% | 4,056 |
| Jan 29, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | -0.05 | -4.39% | 2,824 |
| Jan 27, 2025 | 1.01 | 1.14 | 1.01 | 1.14 | 0.05 | 4.59% | 7,157 |
| Jan 24, 2025 | 1.06 | 1.09 | 1.05 | 1.09 | 0.00 | 0.00% | 2,300 |
| Jan 23, 2025 | 1.07 | 1.12 | 1.06 | 1.09 | 0.00 | 0.00% | 17,200 |
| Jan 22, 2025 | 1.05 | 1.11 | 1.05 | 1.09 | -0.06 | -5.22% | 7,500 |
| Jan 21, 2025 | 1.08 | 1.16 | 1.08 | 1.15 | 0.07 | 6.48% | 23,125 |
| Jan 17, 2025 | 1.10 | 1.11 | 1.06 | 1.08 | 0.06 | 5.88% | 5,700 |
| Jan 16, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | -0.06 | -5.56% | 2,137 |
| Jan 15, 2025 | 1.06 | 1.11 | 1.06 | 1.08 | -0.03 | -2.70% | 10,047 |