5 DAY PERFORMANCE
+28.05%
1 MONTH PERFORMANCE
+14.29%
3 MONTH PERFORMANCE
+11.63%
6 MONTH PERFORMANCE
-10.28%
YEAR-TO-DATE PERFORMANCE
+28.35%
1 YEAR PERFORMANCE
+35.21%
Able View Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.88 | $0.78 (-11.93%) | $0.92 | $0.70 | 830.12 K | $33.75 M |
| 12/04/2025 | $0.77 | $0.97 (26.23%) | $1.30 | $0.77 | 20.75 M | $42.14 M |
| 12/03/2025 | $0.76 | $0.72 (-5.03%) | $0.76 | $0.70 | 21.11 K | $31.25 M |
| 12/02/2025 | $0.66 | $0.75 (13.59%) | $0.75 | $0.66 | 7.21 K | $32.52 M |
| 12/01/2025 | $0.63 | $0.66 (4.63%) | $0.69 | $0.63 | 1.80 K | $28.64 M |
| 11/28/2025 | $0.66 | $0.66 (0.46%) | $0.69 | $0.66 | 3.32 K | $28.63 M |
| 11/26/2025 | $0.61 | $0.64 (4.92%) | $0.70 | $0.61 | 8.11 K | $27.76 M |
| 11/25/2025 | $0.67 | $0.63 (-6.24%) | $0.67 | $0.63 | 19.04 K | $27.25 M |
| 11/24/2025 | $0.59 | $0.67 (12.87%) | $0.69 | $0.59 | 11.23 K | $28.89 M |
| 11/21/2025 | $0.63 | $0.67 (6.19%) | $0.67 | $0.60 | 19.10 K | $29.02 M |
| 11/20/2025 | $0.64 | $0.63 (-2.05%) | $0.64 | $0.63 | 539 | $27.18 M |
| 11/19/2025 | $0.60 | $0.63 (4.83%) | $0.64 | $0.60 | 3.60 K | $27.28 M |
| 11/18/2025 | $0.65 | $0.62 (-4.6%) | $0.65 | $0.62 | 7.61 K | $26.90 M |
| 11/17/2025 | $0.65 | $0.65 (-0.08%) | $0.70 | $0.65 | 12.00 K | $28.19 M |
| 11/14/2025 | $0.78 | $0.70 (-10.06%) | $0.80 | $0.70 | 26.44 K | $30.43 M |
| 11/13/2025 | $0.76 | $0.80 (5.97%) | $0.80 | $0.75 | 5.85 K | $34.87 M |
| 11/12/2025 | $0.78 | $0.80 (1.53%) | $0.85 | $0.78 | 7.29 K | $34.48 M |
| 11/11/2025 | $0.83 | $0.83 (-0.48%) | $0.84 | $0.81 | 6.23 K | $35.79 M |
| 11/10/2025 | $0.84 | $0.79 (-6.19%) | $0.84 | $0.77 | 7.84 K | $34.18 M |
| 11/07/2025 | $0.87 | $0.84 (-3.47%) | $0.90 | $0.84 | 14.23 K | $36.44 M |
| 11/06/2025 | $0.88 | $0.90 (2.74%) | $0.97 | $0.88 | 5.80 K | $39.04 M |
| 11/05/2025 | $0.94 | $0.88 (-6.55%) | $0.94 | $0.88 | 3.82 K | $38.08 M |
| 11/04/2025 | $0.88 | $0.96 (9.34%) | $0.96 | $0.88 | 12.70 K | $41.77 M |
| 11/03/2025 | $0.96 | $0.92 (-4.48%) | $0.96 | $0.92 | 8.60 K | $39.92 M |
| 10/31/2025 | $0.92 | $0.92 (0.01%) | $0.96 | $0.92 | 7.10 K | $39.91 M |
| 10/30/2025 | $0.92 | $0.92 (0%) | $0.92 | $0.92 | 1.70 K | $39.91 M |
| 10/29/2025 | $0.93 | $0.96 (3.45%) | $0.96 | $0.93 | 8.20 K | $41.77 M |
| 10/28/2025 | $0.98 | $0.96 (-2.04%) | $0.98 | $0.96 | 7.80 K | $41.64 M |
| 10/27/2025 | $0.93 | $0.95 (2.15%) | $0.98 | $0.93 | 10.60 K | $41.21 M |
| 10/24/2025 | $0.92 | $0.93 (1.09%) | $0.98 | $0.87 | 22.20 K | $40.34 M |
| 10/23/2025 | $0.93 | $0.90 (-3.22%) | $1.02 | $0.90 | 41.80 K | $39.04 M |
| 10/22/2025 | $1.00 | $0.93 (-7%) | $1.09 | $0.88 | 38.01 K | $40.34 M |
| 10/21/2025 | $1.09 | $1.04 (-4.59%) | $1.09 | $0.98 | 70.80 K | $45.11 M |
| 10/20/2025 | $1.04 | $1.06 (1.92%) | $1.12 | $1.02 | 24.60 K | $45.98 M |
| 10/17/2025 | $0.96 | $1.05 (9.35%) | $1.05 | $0.96 | 52.90 K | $45.54 M |
| 10/16/2025 | $0.95 | $0.98 (3.71%) | $1.13 | $0.95 | 26.90 K | $42.51 M |
| 10/15/2025 | $0.98 | $1.00 (2.04%) | $1.03 | $0.98 | 20.73 K | $43.38 M |
| 10/14/2025 | $0.96 | $1.00 (4.17%) | $1.00 | $0.94 | 7.34 K | $43.38 M |
| 10/13/2025 | $0.95 | $0.92 (-3.16%) | $0.95 | $0.92 | 5.40 K | $39.75 M |
| 10/10/2025 | $0.93 | $0.92 (-0.97%) | $0.97 | $0.92 | 5.93 K | $39.95 M |
| 10/09/2025 | $0.92 | $0.93 (1.05%) | $0.98 | $0.92 | 2.90 K | $40.34 M |
| 10/08/2025 | $0.97 | $0.97 (0.01%) | $0.98 | $0.97 | 15.70 K | $42.07 M |
| 10/07/2025 | $0.92 | $0.96 (4.78%) | $0.98 | $0.92 | 14.60 K | $41.82 M |
| 10/06/2025 | $0.99 | $0.92 (-7.56%) | $0.99 | $0.89 | 14.82 K | $39.70 M |
| 10/03/2025 | $0.87 | $0.96 (10.63%) | $1.03 | $0.87 | 30.50 K | $41.75 M |
| 10/02/2025 | $0.86 | $0.91 (5.8%) | $0.91 | $0.86 | 7.90 K | $39.47 M |
| 10/01/2025 | $0.88 | $0.90 (2.27%) | $0.92 | $0.88 | 2.03 K | $39.04 M |
| 09/30/2025 | $0.94 | $0.90 (-4.27%) | $0.94 | $0.90 | 5.03 K | $39.03 M |
| 09/29/2025 | $0.88 | $0.89 (0.57%) | $0.91 | $0.88 | 9.70 K | $38.39 M |
| 09/26/2025 | $0.91 | $0.88 (-3.3%) | $0.94 | $0.88 | 5.10 K | $36.75 M |
| 09/25/2025 | $0.88 | $0.91 (3.61%) | $0.91 | $0.88 | 3.70 K | $38.07 M |
| 09/24/2025 | $0.92 | $0.88 (-4.24%) | $0.92 | $0.88 | 3.80 K | $36.75 M |
| 09/23/2025 | $0.90 | $0.90 (-0.56%) | $0.92 | $0.88 | 6.01 K | $37.37 M |
| 09/22/2025 | $0.96 | $0.92 (-3.66%) | $0.96 | $0.87 | 23.20 K | $38.62 M |
| 09/19/2025 | $0.98 | $0.95 (-2.72%) | $0.98 | $0.93 | 1.40 K | $39.67 M |
| 09/18/2025 | $0.91 | $0.90 (-0.61%) | $1.00 | $0.90 | 7.83 K | $37.77 M |
| 09/17/2025 | $0.97 | $0.91 (-5.89%) | $0.97 | $0.91 | 6.41 K | $38.04 M |
| 09/16/2025 | $0.93 | $0.95 (1.98%) | $1.00 | $0.91 | 11.52 K | $39.58 M |
| 09/15/2025 | $0.97 | $0.92 (-5.14%) | $0.99 | $0.92 | 16.29 K | $38.42 M |
| 09/12/2025 | $0.91 | $0.97 (7.03%) | $1.01 | $0.90 | 12.71 K | $40.67 M |
| 09/11/2025 | $1.10 | $0.91 (-17.45%) | $1.10 | $0.87 | 60.90 K | $37.92 M |
| 09/10/2025 | $0.99 | $1.23 (24.39%) | $1.77 | $0.92 | 397.20 K | $51.36 M |
| 09/09/2025 | $0.88 | $1.04 (18.18%) | $1.04 | $0.79 | 88.10 K | $43.43 M |
| 09/08/2025 | $0.87 | $0.87 (0.4%) | $0.88 | $0.87 | 6.35 K | $36.31 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.
