5 DAY PERFORMANCE
+14.24%
1 MONTH PERFORMANCE
+11.27%
3 MONTH PERFORMANCE
-15.97%
6 MONTH PERFORMANCE
-23.33%
YEAR-TO-DATE PERFORMANCE
+2.15%
1 YEAR PERFORMANCE
-48.12%
Able View Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.65 | $0.68 (4.59%) | $0.70 | $0.65 | 11.27 K | $686.10 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 | $625.47 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 |
| 03/20/2026 | $0.63 | $0.63 (0.55%) | $0.64 | $0.62 | 800 | $640.50 M |
| 03/19/2026 | $0.67 | $0.61 (-8.96%) | $0.67 | $0.61 | 2.80 K | $615.38 M |
| 03/18/2026 | $0.62 | $0.65 (4.03%) | $0.65 | $0.62 | 639 | $650.69 M |
| 03/17/2026 | $0.65 | $0.62 (-4.63%) | $0.65 | $0.62 | 5.13 K | $625.47 M |
| 03/16/2026 | $0.65 | $0.65 (0.02%) | $0.69 | $0.62 | 5.73 K | $655.84 M |
| 03/13/2026 | $0.67 | $0.69 (3.2%) | $0.69 | $0.65 | 1.60 K | $696.09 M |
| 03/12/2026 | $0.66 | $0.69 (4.55%) | $0.73 | $0.65 | 2.12 K | $696.09 M |
| 03/11/2026 | $0.69 | $0.66 (-4.35%) | $0.69 | $0.65 | 5.74 K | $665.82 M |
| 03/10/2026 | $0.69 | $0.69 (0%) | $0.69 | $0.69 | 1.07 K | $700.12 M |
| 03/09/2026 | $0.69 | $0.69 (0%) | $0.69 | $0.69 | 1.10 K | $700.38 M |
| 03/06/2026 | $0.71 | $0.71 (0.01%) | $0.71 | $0.71 | 1.13 K | $718.38 M |
| 03/05/2026 | $0.66 | $0.67 (1.88%) | $0.67 | $0.66 | 1.33 K | $678.33 M |
| 03/04/2026 | $0.64 | $0.66 (2.83%) | $0.66 | $0.64 | 3.20 K | $663.91 M |
| 03/03/2026 | $0.64 | $0.64 (0%) | $0.66 | $0.64 | 23.25 K | $643.73 M |
| 03/02/2026 | $0.72 | $0.65 (-9.09%) | $0.73 | $0.60 | 41.87 K | $655.74 M |
| 02/27/2026 | $0.74 | $0.73 (-1.84%) | $0.74 | $0.73 | 1.94 K | $736.44 M |
| 02/26/2026 | $0.73 | $0.79 (8.16%) | $0.79 | $0.73 | 1.40 K | $796.77 M |
| 02/25/2026 | $0.79 | $0.79 (0%) | $0.79 | $0.79 | 2.80 K | $796.97 M |
| 02/24/2026 | $0.79 | $0.79 (0%) | $0.79 | $0.79 | 613 | $796.97 M |
| 02/23/2026 | $0.81 | $0.81 (0.01%) | $0.81 | $0.81 | 3.22 K | $813.42 M |
| 02/20/2026 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 229 | $807.06 M |
| 02/19/2026 | $0.79 | $0.81 (2.23%) | $0.81 | $0.79 | 2.70 K | $813.64 M |
| 02/18/2026 | $0.83 | $0.81 (-2.07%) | $0.83 | $0.81 | 9.80 K | $818.98 M |
| 02/17/2026 | $0.80 | $0.79 (-1.5%) | $0.80 | $0.79 | 1.45 K | $796.97 M |
| 02/13/2026 | $0.88 | $0.82 (-6.54%) | $0.88 | $0.82 | 5.60 K | $827.24 M |
| 02/12/2026 | $0.77 | $0.82 (7.18%) | $0.82 | $0.77 | 1.80 K | $827.24 M |
| 02/11/2026 | $0.79 | $0.79 (0%) | $0.87 | $0.78 | 3.65 K | $796.97 M |
| 02/10/2026 | $0.74 | $0.78 (5.41%) | $0.78 | $0.74 | 2.20 K | $786.88 M |
| 02/09/2026 | $0.80 | $0.76 (-4.98%) | $0.80 | $0.76 | 3.60 K | $766.91 M |
| 02/06/2026 | $0.89 | $0.82 (-7.74%) | $0.89 | $0.82 | 32.12 K | $828.35 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.
