5 DAY PERFORMANCE
-45.98%
1 MONTH PERFORMANCE
-12.96%
3 MONTH PERFORMANCE
+51.61%
6 MONTH PERFORMANCE
-19.66%
YEAR-TO-DATE PERFORMANCE
+25.67%
1 YEAR PERFORMANCE
-68.87%
Able View Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.07 | $1.11 (3.74%) | $1.26 | $1.07 | 53,720 | $45.57 M |
| 03/11/2025 | $1.29 | $1.10 (-14.73%) | $1.33 | $1.00 | 117,200 | $43.40 M |
| 03/10/2025 | $1.38 | $1.39 (0.72%) | $1.55 | $1.16 | 713,600 | $54.84 M |
| 03/07/2025 | $0.68 | $1.74 (155.88%) | $1.74 | $0.63 | 5.14 M | $68.65 M |
| 03/06/2025 | $0.71 | $0.73 (2.73%) | $0.73 | $0.63 | 17,731 | $28.78 M |
| 03/05/2025 | $0.63 | $0.75 (18.36%) | $0.91 | $0.62 | 59,600 | $29.40 M |
| 03/04/2025 | $0.65 | $0.62 (-4.73%) | $0.67 | $0.62 | 10,240 | $24.50 M |
| 03/03/2025 | $0.61 | $0.67 (9.44%) | $0.67 | $0.61 | 25,950 | $26.34 M |
| 02/28/2025 | $0.80 | $0.66 (-17.72%) | $0.85 | $0.63 | 52,703 | $25.86 M |
| 02/27/2025 | $0.74 | $0.69 (-6.29%) | $0.78 | $0.67 | 29,619 | $27.22 M |
| 02/26/2025 | $0.78 | $0.74 (-5.13%) | $0.81 | $0.70 | 47,511 | $29.20 M |
| 02/25/2025 | $0.85 | $0.77 (-9.8%) | $0.95 | $0.76 | 201,121 | $30.25 M |
| 02/24/2025 | $0.86 | $0.81 (-5.8%) | $1.07 | $0.73 | 314,200 | $31.96 M |
| 02/21/2025 | $0.88 | $0.87 (-1.21%) | $0.88 | $0.80 | 4,612 | $34.16 M |
| 02/20/2025 | $0.92 | $0.89 (-3.48%) | $0.94 | $0.84 | 8,018 | $35.04 M |
| 02/19/2025 | $0.95 | $0.91 (-4.21%) | $1.06 | $0.91 | 5,600 | $35.90 M |
| 02/18/2025 | $1.00 | $0.91 (-9%) | $1.07 | $0.80 | 16,004 | $35.90 M |
| 02/14/2025 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.92 | 10,710 | $38.67 M |
| 02/13/2025 | $1.00 | $1.00 (0%) | $1.06 | $0.96 | 55,526 | $39.45 M |
| 02/12/2025 | $1.12 | $1.08 (-3.57%) | $1.24 | $0.96 | 206,500 | $42.61 M |
| 02/11/2025 | $1.02 | $1.06 (3.92%) | $1.74 | $0.66 | 1.13 M | $41.82 M |
| 02/10/2025 | $1.02 | $1.02 (0%) | $1.02 | $1.02 | 923 | $40.24 M |
| 02/07/2025 | $1.02 | $1.02 (0%) | $1.02 | $1.02 | 1,700 | $40.24 M |
| 02/06/2025 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.02 | 1,000 | $40.24 M |
| 02/05/2025 | $1.08 | $1.08 (0%) | $1.08 | $1.02 | 3,846 | $42.61 M |
| 02/04/2025 | $1.05 | $1.10 (4.76%) | $1.14 | $1.05 | 8,100 | $43.40 M |
| 02/03/2025 | $1.14 | $1.05 (-7.89%) | $1.14 | $1.05 | 2,800 | $41.43 M |
| 01/31/2025 | $1.13 | $1.05 (-7.08%) | $1.13 | $1.02 | 2,245 | $41.43 M |
| 01/30/2025 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.09 | 4,056 | $44.58 M |
| 01/29/2025 | $1.09 | $1.09 (0%) | $1.09 | $1.09 | 0 | $43.01 M |
| 01/28/2025 | $1.08 | $1.09 (0.93%) | $1.09 | $1.08 | 2,824 | $43.01 M |
| 01/27/2025 | $1.01 | $1.14 (12.87%) | $1.14 | $1.01 | 7,157 | $44.98 M |
| 01/24/2025 | $1.06 | $1.09 (2.83%) | $1.09 | $1.05 | 2,300 | $43.01 M |
| 01/23/2025 | $1.07 | $1.09 (1.87%) | $1.12 | $1.06 | 17,200 | $43.01 M |
| 01/22/2025 | $1.05 | $1.09 (3.81%) | $1.11 | $1.05 | 7,500 | $43.01 M |
| 01/21/2025 | $1.08 | $1.15 (6.48%) | $1.16 | $1.08 | 23,125 | $45.37 M |
| 01/17/2025 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.06 | 5,700 | $42.61 M |
| 01/16/2025 | $1.01 | $1.02 (0.99%) | $1.04 | $1.01 | 2,137 | $40.24 M |
| 01/15/2025 | $1.06 | $1.08 (1.89%) | $1.11 | $1.06 | 10,047 | $42.61 M |
| 01/14/2025 | $1.00 | $1.11 (11%) | $1.16 | $1.00 | 6,647 | $43.80 M |
| 01/13/2025 | $0.96 | $0.96 (0%) | $0.96 | $0.96 | 0 | $37.72 M |
| 01/10/2025 | $1.04 | $0.96 (-8.08%) | $1.04 | $0.96 | 4,202 | $37.72 M |
| 01/08/2025 | $0.92 | $1.03 (12.54%) | $1.16 | $0.90 | 11,000 | $40.64 M |
| 01/07/2025 | $1.02 | $0.87 (-14.71%) | $1.02 | $0.86 | 9,657 | $34.33 M |
| 01/06/2025 | $0.81 | $0.94 (16.06%) | $0.99 | $0.78 | 24,545 | $37.09 M |
| 01/03/2025 | $0.77 | $0.78 (1.64%) | $0.78 | $0.75 | 6,700 | $30.88 M |
| 01/02/2025 | $0.75 | $0.77 (2.11%) | $0.77 | $0.69 | 10,752 | $30.22 M |
| 12/31/2024 | $0.72 | $0.75 (3.89%) | $0.77 | $0.64 | 3,700 | $29.51 M |
| 12/30/2024 | $0.63 | $0.72 (13.56%) | $0.77 | $0.63 | 5,709 | $28.42 M |
| 12/27/2024 | $0.62 | $0.68 (10.13%) | $0.69 | $0.62 | 3,226 | $26.90 M |
| 12/26/2024 | $0.75 | $0.74 (-1.33%) | $0.77 | $0.68 | 2,538 | $29.20 M |
| 12/24/2024 | $0.72 | $0.75 (3.09%) | $0.75 | $0.72 | 3,600 | $29.47 M |
| 12/23/2024 | $0.70 | $0.67 (-4.29%) | $0.70 | $0.65 | 7,629 | $26.43 M |
| 12/20/2024 | $0.61 | $0.70 (14.8%) | $0.70 | $0.61 | 800 | $27.54 M |
| 12/19/2024 | $0.65 | $0.67 (2.78%) | $0.73 | $0.65 | 4,900 | $26.43 M |
| 12/18/2024 | $0.71 | $0.65 (-7.65%) | $0.71 | $0.65 | 4,836 | $25.72 M |
| 12/17/2024 | $0.70 | $0.74 (4.4%) | $0.74 | $0.70 | 2,500 | $29.00 M |
| 12/16/2024 | $0.56 | $0.67 (18.73%) | $0.77 | $0.56 | 20,716 | $26.24 M |
| 12/13/2024 | $0.61 | $0.56 (-8.18%) | $0.62 | $0.55 | 14,900 | $22.10 M |
| 12/12/2024 | $0.69 | $0.62 (-9.62%) | $0.69 | $0.61 | 4,941 | $24.46 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.
