Able View Inc. (ABLV)
NASDAQ: ABLV
· Real-Time Price · USD
0.87
0.02 (2.35%)
At close: Aug 14, 2025, 3:59 PM
0.87
0.00%
After-hours: Aug 14, 2025, 04:10 PM EDT
ABLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.79 | 0.88 | 0.77 | 0.87 | 0.87 | 2.35% | 16,189 |
| Aug 13, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -6.59% | 1,324 |
| Aug 12, 2025 | 0.93 | 0.95 | 0.86 | 0.91 | 0.91 | -6.19% | 3,897 |
| Aug 11, 2025 | 0.98 | 0.99 | 0.88 | 0.97 | 0.97 | -1.02% | 11,330 |
| Aug 8, 2025 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -3.92% | 16,400 |
| Aug 7, 2025 | 0.98 | 1.04 | 0.98 | 1.02 | 1.02 | -1.92% | 2,505 |
| Aug 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.89% | 600 |
| Aug 5, 2025 | 0.96 | 1.06 | 0.96 | 1.06 | 1.06 | 12.77% | 6,040 |
| Aug 4, 2025 | 1.01 | 1.03 | 0.94 | 0.94 | 0.94 | -6.93% | 2,400 |
| Aug 1, 2025 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | 1.00% | 3,518 |
| Jul 31, 2025 | 0.98 | 1.06 | 0.98 | 1.00 | 1.00 | -5.66% | 4,612 |
| Jul 30, 2025 | 1.00 | 1.07 | 1.00 | 1.06 | 1.06 | 6.00% | 1,449 |
| Jul 29, 2025 | 1.08 | 1.10 | 0.99 | 1.00 | 1.00 | -6.54% | 14,400 |
| Jul 28, 2025 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -1.83% | 4,542 |
| Jul 25, 2025 | 1.20 | 1.20 | 1.04 | 1.09 | 1.09 | 1.87% | 14,500 |
| Jul 24, 2025 | 1.06 | 1.14 | 1.05 | 1.07 | 1.07 | -0.93% | 5,730 |
| Jul 23, 2025 | 1.15 | 1.22 | 1.06 | 1.08 | 1.08 | -3.57% | 6,400 |
| Jul 22, 2025 | 1.09 | 1.20 | 0.99 | 1.12 | 1.12 | 7.69% | 39,600 |
| Jul 21, 2025 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | -1.89% | 9,900 |
| Jul 18, 2025 | 1.07 | 1.10 | 1.05 | 1.06 | 1.06 | 1.92% | 4,704 |