5 DAY PERFORMANCE
-16.87%
1 MONTH PERFORMANCE
-39.47%
3 MONTH PERFORMANCE
+2.99%
6 MONTH PERFORMANCE
-15.97%
YEAR-TO-DATE PERFORMANCE
+2.15%
1 YEAR PERFORMANCE
-32.35%
Able View Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $1.08 | $1.12 (3.7%) | $1.14 | $1.08 | 66.10 K | $55.32 M |
| 06/17/2026 | $1.09 | $1.10 (0.92%) | $1.11 | $1.04 | 65.74 K | $54.33 M |
| 06/16/2026 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.08 | 71.73 K | $54.82 M |
| 06/15/2026 | $1.08 | $1.11 (2.78%) | $1.16 | $1.07 | 81.05 K | $54.82 M |
| 06/12/2026 | $1.11 | $1.10 (-0.9%) | $1.12 | $1.09 | 67.61 K | $54.33 M |
| 06/11/2026 | $1.07 | $1.10 (2.8%) | $1.17 | $1.07 | 91.80 K | $54.33 M |
| 06/10/2026 | $1.07 | $1.10 (2.8%) | $1.11 | $1.00 | 152.60 K | $54.33 M |
| 06/09/2026 | $0.99 | $1.10 (11.11%) | $1.14 | $0.99 | 170.54 K | $54.33 M |
| 06/08/2026 | $1.04 | $1.01 (-2.88%) | $1.05 | $1.00 | 145.65 K | $49.88 M |
| 06/05/2026 | $1.06 | $1.07 (0.94%) | $1.10 | $1.04 | 118.62 K | $52.85 M |
| 06/04/2026 | $1.07 | $1.09 (1.87%) | $1.11 | $1.02 | 118.26 K | $53.84 M |
| 06/03/2026 | $1.14 | $1.11 (-2.63%) | $1.14 | $0.98 | 152.80 K | $54.82 M |
| 06/02/2026 | $1.05 | $1.13 (7.62%) | $1.21 | $0.98 | 118.00 K | $55.81 M |
| 06/01/2026 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.06 | 19.80 K | $52.35 M |
| 05/29/2026 | $1.05 | $1.10 (4.76%) | $1.11 | $0.93 | 134.00 K | $54.33 M |
| 05/28/2026 | $0.98 | $1.05 (7.14%) | $1.09 | $0.98 | 142.93 K | $51.86 M |
| 05/27/2026 | $1.01 | $1.00 (-0.99%) | $1.02 | $1.00 | 122.82 K | $49.39 M |
| 05/26/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $1.00 | 130.90 K | $49.88 M |
| 05/22/2026 | $1.00 | $1.03 (3%) | $1.03 | $1.00 | 125.04 K | $50.87 M |
| 05/21/2026 | $1.01 | $1.03 (1.98%) | $1.03 | $1.00 | 121.71 K | $50.87 M |
| 05/20/2026 | $1.01 | $1.04 (2.97%) | $1.04 | $1.00 | 126.60 K | $51.37 M |
| 05/19/2026 | $0.99 | $1.01 (2.08%) | $1.02 | $0.99 | 150.10 K | $49.88 M |
| 05/18/2026 | $0.99 | $1.02 (3.09%) | $1.02 | $0.99 | 129.93 K | $50.38 M |
| 05/15/2026 | $1.02 | $1.02 (0%) | $1.03 | $0.99 | 117.20 K | $50.38 M |
| 05/14/2026 | $1.00 | $1.01 (1%) | $1.04 | $1.00 | 123.70 K | $49.88 M |
| 05/13/2026 | $1.01 | $1.04 (2.97%) | $1.04 | $1.00 | 125.80 K | $51.37 M |
| 05/12/2026 | $1.05 | $1.03 (-1.9%) | $1.05 | $0.99 | 119.72 K | $50.87 M |
| 05/11/2026 | $0.76 | $1.05 (38.16%) | $1.08 | $0.75 | 192.20 K | $51.86 M |
| 05/08/2026 | $0.69 | $0.81 (17.22%) | $0.93 | $0.69 | 390.44 K | $39.95 M |
| 05/07/2026 | $0.68 | $0.67 (-0.74%) | $0.68 | $0.65 | 7.10 K | $33.09 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.
