5 DAY PERFORMANCE
-38.39%
1 MONTH PERFORMANCE
-33.01%
3 MONTH PERFORMANCE
+8.66%
6 MONTH PERFORMANCE
-13.64%
YEAR-TO-DATE PERFORMANCE
+2.15%
1 YEAR PERFORMANCE
-31.68%
Able View Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.11 | $1.11 (0%) | $1.16 | $1.11 | 73.81 K | $1.12 B |
| 06/18/2026 | $1.08 | $1.12 (3.7%) | $1.14 | $1.08 | 66.10 K | $1.13 B |
| 06/17/2026 | $1.09 | $1.10 (0.92%) | $1.11 | $1.04 | 65.74 K | $1.11 B |
| 06/16/2026 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.08 | 71.73 K | $1.12 B |
| 06/15/2026 | $1.08 | $1.11 (2.78%) | $1.16 | $1.07 | 81.05 K | $1.12 B |
| 06/12/2026 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.09 | 67.61 K | $1.11 B |
| 06/11/2026 | $1.07 | $1.10 (2.8%) | $1.17 | $1.07 | 91.80 K | $1.11 B |
| 06/10/2026 | $1.07 | $1.10 (2.8%) | $1.11 | $1.00 | 152.60 K | $1.11 B |
| 06/09/2026 | $0.99 | $1.10 (11.11%) | $1.14 | $0.99 | 170.54 K | $1.11 B |
| 06/08/2026 | $1.04 | $1.01 (-2.88%) | $1.05 | $1.00 | 145.65 K | $1.02 B |
| 06/05/2026 | $1.06 | $1.07 (0.94%) | $1.10 | $1.04 | 118.62 K | $1.08 B |
| 06/04/2026 | $1.07 | $1.09 (1.87%) | $1.11 | $1.02 | 118.26 K | $1.10 B |
| 06/03/2026 | $1.14 | $1.11 (-2.63%) | $1.14 | $0.98 | 152.80 K | $1.12 B |
| 06/02/2026 | $1.05 | $1.13 (7.62%) | $1.21 | $0.98 | 118.00 K | $1.14 B |
| 06/01/2026 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.06 | 19.80 K | $1.07 B |
| 05/29/2026 | $1.05 | $1.10 (4.76%) | $1.11 | $0.93 | 134.00 K | $1.11 B |
| 05/28/2026 | $0.98 | $1.05 (7.14%) | $1.09 | $0.98 | 142.93 K | $1.06 B |
| 05/27/2026 | $1.01 | $1.00 (-0.99%) | $1.02 | $1.00 | 122.82 K | $1.01 B |
| 05/26/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.00 | 130.90 K | $1.02 B |
| 05/22/2026 | $1.00 | $1.03 (3%) | $1.03 | $1.00 | 125.04 K | $1.04 B |
| 05/21/2026 | $1.01 | $1.03 (1.98%) | $1.03 | $1.00 | 121.71 K | $1.04 B |
| 05/20/2026 | $1.01 | $1.04 (2.97%) | $1.04 | $1.00 | 126.60 K | $1.05 B |
| 05/19/2026 | $0.99 | $1.01 (2.08%) | $1.02 | $0.99 | 150.10 K | $1.02 B |
| 05/18/2026 | $0.99 | $1.02 (3.09%) | $1.02 | $0.99 | 129.93 K | $1.03 B |
| 05/15/2026 | $1.02 | $1.02 (0%) | $1.03 | $0.99 | 117.20 K | $1.03 B |
| 05/14/2026 | $1.00 | $1.01 (1%) | $1.04 | $1.00 | 123.70 K | $1.02 B |
| 05/13/2026 | $1.01 | $1.04 (2.97%) | $1.04 | $1.00 | 125.80 K | $1.05 B |
| 05/12/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $0.99 | 119.72 K | $1.04 B |
| 05/11/2026 | $0.76 | $1.05 (38.16%) | $1.08 | $0.75 | 192.20 K | $1.06 B |
| 05/08/2026 | $0.69 | $0.81 (17.22%) | $0.93 | $0.69 | 390.44 K | $815.94 M |
| 05/07/2026 | $0.68 | $0.67 (-0.74%) | $0.68 | $0.65 | 7.10 K | $675.91 M |
| 05/06/2026 | $0.65 | $0.71 (8.29%) | $0.71 | $0.65 | 19.31 K | $711.22 M |
| 05/05/2026 | $0.68 | $0.68 (-0.73%) | $0.69 | $0.65 | 9.15 K | $683.78 M |
| 05/04/2026 | $0.59 | $0.68 (16.59%) | $0.73 | $0.59 | 57.51 K | $689.03 M |
| 05/01/2026 | $0.62 | $0.60 (-2.63%) | $0.65 | $0.60 | 30.14 K | $609.33 M |
| 04/30/2026 | $0.66 | $0.65 (-0.5%) | $0.67 | $0.62 | 34.05 K | $658.76 M |
| 04/29/2026 | $0.76 | $0.62 (-18.77%) | $0.79 | $0.59 | 133.26 K | $622.44 M |
| 04/28/2026 | $0.70 | $0.80 (13.91%) | $0.80 | $0.70 | 17.30 K | $804.54 M |
| 04/27/2026 | $0.73 | $0.72 (-1.03%) | $0.76 | $0.70 | 82.31 K | $728.98 M |
| 04/24/2026 | $0.71 | $0.77 (8.57%) | $0.81 | $0.71 | 15.60 K | $775.48 M |
| 04/23/2026 | $0.72 | $0.74 (2.35%) | $0.81 | $0.72 | 41.32 K | $746.53 M |
| 04/22/2026 | $0.82 | $0.80 (-2.2%) | $0.82 | $0.75 | 57.42 K | $807.06 M |
| 04/21/2026 | $0.72 | $0.84 (17.39%) | $0.87 | $0.72 | 142.94 K | $851.45 M |
| 04/20/2026 | $0.77 | $0.78 (1.55%) | $0.79 | $0.71 | 476.71 K | $786.78 M |
| 04/17/2026 | $0.74 | $0.74 (0%) | $0.95 | $0.61 | 14.64 M | $746.53 M |
| 04/16/2026 | $0.54 | $0.58 (7.39%) | $0.65 | $0.54 | 7.09 M | $585.12 M |
| 04/15/2026 | $0.58 | $0.61 (5.55%) | $0.65 | $0.58 | 2.61 K | $618.91 M |
| 04/14/2026 | $0.64 | $0.61 (-4.67%) | $0.64 | $0.58 | 1.93 K | $615.38 M |
| 04/13/2026 | $0.64 | $0.61 (-5.47%) | $0.65 | $0.61 | 4.30 K | $610.34 M |
| 04/10/2026 | $0.61 | $0.61 (0%) | $0.61 | $0.61 | 655 | $610.34 M |
| 04/09/2026 | $0.61 | $0.64 (5.3%) | $0.64 | $0.61 | 5.78 K | $643.63 M |
| 04/08/2026 | $0.63 | $0.63 (-0.52%) | $0.63 | $0.63 | 1.10 K | $630.52 M |
| 04/07/2026 | $0.65 | $0.65 (0%) | $0.65 | $0.65 | 755 | $655.74 M |
| 04/06/2026 | $0.60 | $0.62 (3.35%) | $0.66 | $0.60 | 14.80 K | $625.57 M |
| 04/02/2026 | $0.61 | $0.61 (0%) | $0.66 | $0.61 | 2.10 K | $615.38 M |
| 04/01/2026 | $0.61 | $0.62 (2.11%) | $0.62 | $0.61 | 626 | $628.50 M |
| 03/31/2026 | $0.62 | $0.64 (3.39%) | $0.64 | $0.62 | 1.15 K | $646.66 M |
| 03/30/2026 | $0.62 | $0.62 (0%) | $0.62 | $0.62 | 1.81 K | $625.47 M |
| 03/27/2026 | $0.62 | $0.62 (0%) | $0.62 | $0.62 | 139 | $625.47 M |
| 03/26/2026 | $0.65 | $0.62 (-4.32%) | $0.65 | $0.62 | 1.05 K | $625.47 M |
| 03/25/2026 | $0.64 | $0.65 (1.97%) | $0.65 | $0.64 | 508 | $653.21 M |
| 03/24/2026 | $0.64 | $0.64 (0%) | $0.64 | $0.64 | 64 | $640.60 M |
| 03/23/2026 | $0.64 | $0.64 (0%) | $0.64 | $0.64 | 64 | $640.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
