5 DAY PERFORMANCE
-32.66%
1 MONTH PERFORMANCE
-17.42%
3 MONTH PERFORMANCE
+16.59%
6 MONTH PERFORMANCE
+6.38%
YEAR-TO-DATE PERFORMANCE
+5.82%
1 YEAR PERFORMANCE
+75.44%
Able View Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.04 | $0.03 (-24.94%) | $0.04 | $0.02 | 85.99 K | $33.75 M |
| 12/04/2025 | $0.03 | $0.03 (1.72%) | $0.04 | $0.03 | 641.26 K | $42.14 M |
| 12/03/2025 | $0.02 | $0.03 (19.76%) | $0.03 | $0.02 | 91.97 K | $31.25 M |
| 12/02/2025 | $0.03 | $0.02 (-7.6%) | $0.03 | $0.02 | 37.78 K | $32.52 M |
| 12/01/2025 | $0.03 | $0.02 (-3.54%) | $0.03 | $0.02 | 105.85 K | $28.64 M |
| 11/28/2025 | $0.03 | $0.02 (-19.21%) | $0.03 | $0.02 | 2.89 K | $28.63 M |
| 11/26/2025 | $0.02 | $0.02 (-2.6%) | $0.03 | $0.02 | 43.32 K | $27.76 M |
| 11/25/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2.32 K | $27.25 M |
| 11/24/2025 | $0.02 | $0.03 (17.04%) | $0.03 | $0.02 | 17.77 K | $28.89 M |
| 11/21/2025 | $0.02 | $0.03 (17.41%) | $0.03 | $0.02 | 7.70 K | $29.02 M |
| 11/20/2025 | $0.03 | $0.03 (-2.64%) | $0.03 | $0.02 | 1.87 K | $27.18 M |
| 11/19/2025 | $0.03 | $0.02 (-17.62%) | $0.03 | $0.02 | 7.21 K | $27.28 M |
| 11/18/2025 | $0.03 | $0.03 (-6.36%) | $0.03 | $0.02 | 13.55 K | $26.90 M |
| 11/17/2025 | $0.02 | $0.02 (4.72%) | $0.02 | $0.02 | 3.15 K | $28.19 M |
| 11/14/2025 | $0.02 | $0.03 (34.09%) | $0.03 | $0.02 | 30.58 K | $30.43 M |
| 11/13/2025 | $0.02 | $0.03 (35%) | $0.03 | $0.02 | 47.97 K | $34.87 M |
| 11/12/2025 | $0.02 | $0.03 (18.4%) | $0.03 | $0.02 | 124.37 K | $34.48 M |
| 11/11/2025 | $0.03 | $0.03 (-10.7%) | $0.03 | $0.02 | 15.78 K | $35.79 M |
| 11/10/2025 | $0.03 | $0.02 (-19.57%) | $0.03 | $0.02 | 182.36 K | $34.18 M |
| 11/07/2025 | $0.02 | $0.02 (0.08%) | $0.03 | $0.02 | 48.83 K | $36.44 M |
| 11/06/2025 | $0.03 | $0.02 (-15.73%) | $0.03 | $0.02 | 6.50 K | $39.04 M |
| 11/05/2025 | $0.02 | $0.03 (7.47%) | $0.03 | $0.02 | 8.31 K | $38.08 M |
| 11/04/2025 | $0.03 | $0.03 (-3.33%) | $0.03 | $0.02 | 17.81 K | $41.77 M |
| 11/03/2025 | $0.03 | $0.03 (-4.46%) | $0.03 | $0.02 | 48.03 K | $39.92 M |
| 10/31/2025 | $0.02 | $0.02 (0.42%) | $0.03 | $0.02 | 5.92 K | $39.91 M |
| 10/30/2025 | $0.02 | $0.02 (-3.21%) | $0.03 | $0.02 | 66.70 K | $39.91 M |
| 10/29/2025 | $0.02 | $0.02 (0.83%) | $0.03 | $0.02 | 15.71 K | $41.77 M |
| 10/28/2025 | $0.03 | $0.02 (-5.4%) | $0.03 | $0.02 | 50.71 K | $41.64 M |
| 10/27/2025 | $0.03 | $0.03 (-4.94%) | $0.03 | $0.03 | 22.53 K | $41.21 M |
| 10/24/2025 | $0.03 | $0.03 (-17.81%) | $0.03 | $0.02 | 675.06 K | $40.34 M |
| 10/23/2025 | $0.03 | $0.02 (-16.12%) | $0.04 | $0.02 | 52.45 K | $39.04 M |
| 10/22/2025 | $0.03 | $0.03 (-0.38%) | $0.03 | $0.02 | 44.50 K | $40.34 M |
| 10/21/2025 | $0.03 | $0.02 (-20.82%) | $0.03 | $0.02 | 30.41 K | $45.11 M |
| 10/20/2025 | $0.03 | $0.02 (-15.29%) | $0.03 | $0.02 | 307.97 K | $45.98 M |
| 10/17/2025 | $0.03 | $0.03 (-3%) | $0.04 | $0.02 | 514.85 K | $45.54 M |
| 10/16/2025 | $0.03 | $0.02 (-4.31%) | $0.03 | $0.02 | 114.20 K | $42.51 M |
| 10/15/2025 | $0.03 | $0.02 (-17.39%) | $0.04 | $0.02 | 399.82 K | $43.38 M |
| 10/14/2025 | $0.02 | $0.02 (-0.42%) | $0.03 | $0.02 | 36.98 K | $43.38 M |
| 10/13/2025 | $0.03 | $0.02 (-19.45%) | $0.03 | $0.02 | 25.98 K | $39.75 M |
| 10/10/2025 | $0.03 | $0.02 (-21.07%) | $0.03 | $0.02 | 111.44 K | $39.95 M |
| 10/09/2025 | $0.02 | $0.02 (1.7%) | $0.03 | $0.02 | 49.24 K | $40.34 M |
| 10/08/2025 | $0.02 | $0.02 (-0.42%) | $0.03 | $0.02 | 194.94 K | $42.07 M |
| 10/07/2025 | $0.03 | $0.02 (-21.67%) | $0.04 | $0.02 | 217.31 K | $41.82 M |
| 10/06/2025 | $0.03 | $0.02 (-36.28%) | $0.03 | $0.02 | 105.71 K | $39.70 M |
| 10/03/2025 | $0.03 | $0.02 (-24.67%) | $0.03 | $0.02 | 148.96 K | $41.75 M |
| 10/02/2025 | $0.03 | $0.02 (-18.8%) | $0.03 | $0.02 | 24.74 K | $39.47 M |
| 10/01/2025 | $0.03 | $0.02 (-29.41%) | $0.03 | $0.02 | 45.56 K | $39.04 M |
| 09/30/2025 | $0.04 | $0.03 (-17.14%) | $0.04 | $0.02 | 884.06 K | $39.03 M |
| 09/29/2025 | $0.04 | $0.02 (-43.83%) | $0.04 | $0.02 | 123.80 K | $38.39 M |
| 09/26/2025 | $0.03 | $0.02 (-31.99%) | $0.03 | $0.02 | 67.20 K | $36.75 M |
| 09/25/2025 | $0.03 | $0.02 (-33.77%) | $0.03 | $0.01 | 364.34 K | $38.07 M |
| 09/24/2025 | $0.03 | $0.03 (-0.39%) | $0.03 | $0.03 | 4.10 K | $36.75 M |
| 09/23/2025 | $0.03 | $0.03 (-0.39%) | $0.03 | $0.03 | 30.39 K | $37.37 M |
| 09/22/2025 | $0.04 | $0.03 (-35.29%) | $0.04 | $0.03 | 41.54 K | $38.62 M |
| 09/19/2025 | $0.03 | $0.03 (-13.85%) | $0.04 | $0.03 | 20.81 K | $39.67 M |
| 09/18/2025 | $0.03 | $0.03 (-15.96%) | $0.03 | $0.03 | 2.13 K | $37.77 M |
| 09/17/2025 | $0.03 | $0.03 (-21.5%) | $0.03 | $0.03 | 21.76 K | $38.04 M |
| 09/16/2025 | $0.03 | $0.03 (-16%) | $0.03 | $0.02 | 161.93 K | $39.58 M |
| 09/15/2025 | $0.03 | $0.02 (-21.12%) | $0.04 | $0.02 | 86.58 K | $38.42 M |
| 09/12/2025 | $0.03 | $0.03 (0.67%) | $0.03 | $0.03 | 3.88 K | $40.67 M |
| 09/10/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 970 | $51.36 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.
