5 DAY PERFORMANCE
-25.01%
1 MONTH PERFORMANCE
-18.75%
3 MONTH PERFORMANCE
-38.39%
6 MONTH PERFORMANCE
+8.68%
YEAR-TO-DATE PERFORMANCE
+2.15%
1 YEAR PERFORMANCE
-27.37%
Able View Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.03 | $0.96 (-6.75%) | $1.16 | $0.92 | 394.97 K | $49.39 M |
| 09/18/2026 | $0.85 | $0.90 (5.92%) | $0.95 | $0.85 | 9.40 K | $44.46 M |
| 09/17/2026 | $0.93 | $0.85 (-8.62%) | $0.93 | $0.84 | 6.20 K | $41.97 M |
| 09/16/2026 | $1.03 | $0.92 (-10.67%) | $1.03 | $0.92 | 2.84 K | $45.44 M |
| 09/15/2026 | $0.96 | $0.92 (-4.51%) | $0.98 | $0.92 | 14.80 K | $45.44 M |
| 09/14/2026 | $0.95 | $0.98 (3.16%) | $0.98 | $0.95 | 2.71 K | $48.40 M |
| 09/11/2026 | $1.02 | $0.99 (-3.14%) | $1.03 | $0.97 | 4.54 K | $48.80 M |
| 09/10/2026 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 96 | $46.92 M |
| 09/09/2026 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 600 | $46.92 M |
| 09/08/2026 | $1.04 | $0.93 (-10.58%) | $1.04 | $0.93 | 2.80 K | $45.93 M |
| 09/04/2026 | $1.01 | $0.94 (-6.93%) | $1.04 | $0.89 | 6.80 K | $46.43 M |
| 09/03/2026 | $1.05 | $1.05 (0%) | $1.10 | $1.04 | 11.40 K | $51.86 M |
| 09/02/2026 | $1.04 | $1.10 (5.77%) | $1.10 | $0.98 | 22.95 K | $54.33 M |
| 09/01/2026 | $1.01 | $1.04 (2.97%) | $1.04 | $1.01 | 4.82 K | $51.37 M |
| 08/31/2026 | $1.17 | $1.07 (-8.55%) | $1.22 | $1.06 | 92.43 K | $52.85 M |
| 08/28/2026 | $1.00 | $1.18 (18.11%) | $1.29 | $1.00 | 44.55 K | $58.28 M |
| 08/27/2026 | $0.93 | $1.03 (10.97%) | $1.09 | $0.93 | 106.40 K | $50.87 M |
| 08/26/2026 | $0.97 | $0.91 (-6.37%) | $0.97 | $0.87 | 27.36 K | $44.94 M |
| 08/25/2026 | $0.88 | $0.98 (11.37%) | $1.06 | $0.88 | 38.51 K | $48.40 M |
| 08/24/2026 | $0.87 | $0.86 (-1.39%) | $0.92 | $0.86 | 2.30 K | $42.37 M |
| 08/21/2026 | $0.89 | $0.85 (-4.58%) | $0.89 | $0.85 | 905 | $41.94 M |
| 08/20/2026 | $0.98 | $0.91 (-7%) | $1.00 | $0.91 | 3.30 K | $45.01 M |
| 08/19/2026 | $0.85 | $0.93 (9.7%) | $0.98 | $0.85 | 24.70 K | $46.05 M |
| 08/18/2026 | $0.77 | $0.84 (8.46%) | $0.84 | $0.69 | 37.40 K | $41.24 M |
| 08/17/2026 | $0.69 | $0.73 (5.81%) | $0.74 | $0.66 | 19.00 K | $36.06 M |
| 08/14/2026 | $0.69 | $0.69 (-0.72%) | $0.69 | $0.68 | 30.30 K | $33.83 M |
| 08/13/2026 | $0.76 | $0.69 (-9.5%) | $0.79 | $0.66 | 33.15 K | $33.97 M |
| 08/12/2026 | $0.78 | $0.78 (-0.01%) | $0.79 | $0.75 | 47.00 K | $38.52 M |
| 08/11/2026 | $0.77 | $0.78 (1.34%) | $0.80 | $0.77 | 30.50 K | $38.54 M |
| 08/10/2026 | $0.82 | $0.80 (-2.27%) | $0.82 | $0.74 | 30.30 K | $39.60 M |
| 08/07/2026 | $0.77 | $0.82 (6.76%) | $0.82 | $0.76 | 31.10 K | $40.55 M |
| 08/06/2026 | $0.73 | $0.77 (5.65%) | $0.77 | $0.73 | 30.40 K | $37.98 M |
| 08/05/2026 | $0.73 | $0.72 (-0.41%) | $0.77 | $0.72 | 30.30 K | $35.66 M |
| 08/04/2026 | $0.81 | $0.74 (-8.8%) | $0.82 | $0.74 | 31.33 K | $36.55 M |
| 08/03/2026 | $0.86 | $0.77 (-10.15%) | $0.87 | $0.77 | 31.52 K | $38.03 M |
| 07/31/2026 | $0.85 | $0.83 (-2%) | $0.85 | $0.82 | 32.00 K | $40.99 M |
| 07/30/2026 | $0.82 | $0.86 (5.28%) | $0.87 | $0.82 | 30.20 K | $42.64 M |
| 07/29/2026 | $0.87 | $0.83 (-4.34%) | $0.87 | $0.83 | 30.70 K | $40.99 M |
| 07/28/2026 | $0.88 | $0.87 (-1.13%) | $0.89 | $0.87 | 30.63 K | $42.97 M |
| 07/27/2026 | $0.92 | $0.87 (-5.42%) | $0.92 | $0.87 | 30.41 K | $42.97 M |
| 07/24/2026 | $0.92 | $0.93 (1.09%) | $0.98 | $0.92 | 30.66 K | $45.93 M |
| 07/23/2026 | $0.92 | $0.94 (2.17%) | $0.99 | $0.92 | 30.90 K | $46.43 M |
| 07/22/2026 | $1.04 | $0.93 (-10.58%) | $1.04 | $0.93 | 30.60 K | $45.93 M |
| 07/21/2026 | $1.00 | $1.02 (2%) | $1.02 | $1.00 | 30.70 K | $50.38 M |
| 07/20/2026 | $1.06 | $1.00 (-5.66%) | $1.07 | $1.00 | 56.90 K | $49.39 M |
| 07/17/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.01 | 51.10 K | $49.88 M |
| 07/16/2026 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.03 | 52.01 K | $50.87 M |
| 07/15/2026 | $1.04 | $1.05 (0.96%) | $1.13 | $1.03 | 52.10 K | $51.86 M |
| 07/14/2026 | $1.03 | $1.06 (2.91%) | $1.09 | $1.03 | 35.10 K | $52.35 M |
| 07/13/2026 | $0.98 | $1.05 (7.09%) | $1.12 | $0.98 | 51.80 K | $51.86 M |
| 07/10/2026 | $1.02 | $1.03 (0.98%) | $1.06 | $1.01 | 41.90 K | $50.87 M |
| 07/09/2026 | $1.11 | $1.05 (-5.41%) | $1.12 | $1.00 | 60.34 K | $51.86 M |
| 07/08/2026 | $1.19 | $1.09 (-8.4%) | $1.20 | $1.06 | 49.40 K | $53.84 M |
| 07/07/2026 | $1.16 | $1.14 (-1.72%) | $1.19 | $1.12 | 97.11 K | $56.30 M |
| 07/06/2026 | $1.20 | $1.11 (-7.5%) | $1.23 | $1.10 | 106.35 K | $54.82 M |
| 07/02/2026 | $1.18 | $1.19 (0.85%) | $1.25 | $1.16 | 168.20 K | $58.77 M |
| 07/01/2026 | $1.10 | $1.19 (8.18%) | $1.20 | $1.09 | 147.90 K | $58.77 M |
| 06/30/2026 | $1.10 | $1.10 (0%) | $1.13 | $1.08 | 101.20 K | $54.33 M |
| 06/29/2026 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.10 | 100.30 K | $54.82 M |
| 06/26/2026 | $1.08 | $1.10 (1.85%) | $1.17 | $1.07 | 118.70 K | $54.33 M |
| 06/25/2026 | $1.08 | $1.11 (2.78%) | $1.14 | $1.06 | 98.26 K | $54.82 M |
| 06/24/2026 | $1.10 | $1.10 (0%) | $1.11 | $1.04 | 121.41 K | $54.33 M |
| 06/23/2026 | $1.09 | $1.10 (0.92%) | $1.14 | $1.06 | 87.93 K | $54.33 M |
| 06/22/2026 | $1.11 | $1.11 (0%) | $1.16 | $1.11 | 73.81 K | $54.82 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.
