-
5 DAY PERFORMANCE
-0.57% -
1 MONTH PERFORMANCE
-6.16% -
3 MONTH PERFORMANCE
-42.38% -
6 MONTH PERFORMANCE
-51.93% -
YEAR-TO-DATE PERFORMANCE
-67.78% -
1 YEAR PERFORMANCE
-63.90%
Able View Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.88 | $0.87 (-0.91%) | $0.93 | $0.87 | 9,088 | $34.33 M |
| 11/15/2024 | $0.90 | $0.89 (-1.67%) | $0.93 | $0.87 | 16,535 | $34.92 M |
| 11/14/2024 | $0.85 | $0.88 (3.53%) | $0.89 | $0.85 | 5,809 | $34.72 M |
| 11/13/2024 | $0.82 | $0.88 (6.8%) | $0.89 | $0.82 | 19,500 | $34.52 M |
| 11/12/2024 | $0.90 | $0.87 (-3.33%) | $0.94 | $0.87 | 25,103 | $34.33 M |
| 11/11/2024 | $0.91 | $0.87 (-4.84%) | $0.93 | $0.85 | 33,800 | $34.17 M |
| 11/08/2024 | $0.87 | $0.91 (4.02%) | $0.94 | $0.83 | 27,319 | $35.71 M |
| 11/07/2024 | $0.96 | $0.95 (-0.67%) | $0.97 | $0.95 | 4,655 | $37.62 M |
| 11/06/2024 | $0.99 | $0.96 (-3%) | $0.99 | $0.95 | 7,529 | $37.88 M |
| 11/05/2024 | $0.84 | $0.91 (8.42%) | $0.91 | $0.84 | 3,500 | $35.90 M |
| 11/04/2024 | $0.88 | $0.92 (4.27%) | $0.92 | $0.88 | 600 | $36.30 M |
| 11/01/2024 | $0.88 | $0.91 (3.14%) | $0.91 | $0.88 | 1,600 | $35.90 M |
| 10/31/2024 | $0.90 | $0.92 (2.3%) | $0.92 | $0.86 | 13,530 | $36.30 M |
| 10/30/2024 | $0.90 | $0.90 (0%) | $0.92 | $0.85 | 16,307 | $35.51 M |
| 10/29/2024 | $0.90 | $0.91 (1.11%) | $0.92 | $0.90 | 12,230 | $35.90 M |
| 10/28/2024 | $0.91 | $0.90 (-1.32%) | $0.91 | $0.88 | 24,100 | $35.43 M |
| 10/25/2024 | $0.93 | $0.91 (-2.09%) | $0.93 | $0.89 | 14,100 | $35.90 M |
| 10/24/2024 | $0.90 | $0.89 (-0.34%) | $0.92 | $0.86 | 20,334 | $35.19 M |
| 10/23/2024 | $0.95 | $0.93 (-2.11%) | $0.95 | $0.89 | 9,300 | $36.69 M |
| 10/22/2024 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 8,000 | $37.48 M |
| 10/21/2024 | $0.93 | $0.93 (0%) | $0.95 | $0.92 | 6,100 | $36.69 M |
| 10/18/2024 | $0.98 | $0.93 (-4.91%) | $0.98 | $0.92 | 6,900 | $36.58 M |
| 10/17/2024 | $0.92 | $0.89 (-3.8%) | $0.92 | $0.87 | 22,024 | $34.92 M |
| 10/16/2024 | $0.89 | $0.94 (6.21%) | $0.94 | $0.89 | 4,627 | $37.09 M |
| 10/15/2024 | $0.88 | $0.90 (2.49%) | $0.93 | $0.88 | 18,600 | $35.59 M |
| 10/14/2024 | $0.95 | $0.88 (-7.37%) | $0.95 | $0.87 | 8,725 | $34.72 M |
| 10/11/2024 | $0.90 | $0.92 (2.22%) | $0.95 | $0.90 | 8,723 | $36.30 M |
| 10/10/2024 | $0.88 | $0.86 (-2.27%) | $0.88 | $0.84 | 6,321 | $33.93 M |
| 10/09/2024 | $0.96 | $0.96 (0%) | $0.99 | $0.96 | 30,800 | $37.88 M |
| 10/08/2024 | $0.91 | $0.99 (8.79%) | $0.99 | $0.90 | 21,300 | $39.06 M |
| 10/07/2024 | $0.95 | $0.93 (-2.98%) | $1.00 | $0.87 | 34,513 | $36.50 M |
| 10/04/2024 | $0.88 | $0.91 (3.18%) | $0.95 | $0.88 | 13,842 | $35.83 M |
| 10/03/2024 | $0.95 | $0.93 (-2.32%) | $0.95 | $0.92 | 17,000 | $36.61 M |
| 10/02/2024 | $0.91 | $0.93 (1.76%) | $0.94 | $0.89 | 13,133 | $36.54 M |
| 10/01/2024 | $0.93 | $0.91 (-2.34%) | $0.95 | $0.90 | 9,441 | $35.99 M |
| 09/30/2024 | $1.25 | $0.95 (-24%) | $1.25 | $0.86 | 52,100 | $37.48 M |
| 09/27/2024 | $0.85 | $0.98 (15.29%) | $1.00 | $0.85 | 21,211 | $38.67 M |
| 09/26/2024 | $0.99 | $0.95 (-4.04%) | $0.99 | $0.84 | 13,142 | $37.48 M |
| 09/25/2024 | $0.86 | $0.84 (-1.79%) | $0.99 | $0.84 | 16,915 | $33.14 M |
| 09/24/2024 | $1.00 | $0.91 (-9%) | $1.00 | $0.91 | 2,536 | $35.90 M |
| 09/23/2024 | $0.94 | $0.92 (-2.53%) | $0.94 | $0.92 | 86,413 | $36.15 M |
| 09/20/2024 | $0.93 | $0.94 (1.08%) | $0.96 | $0.93 | 5,145 | $37.09 M |
| 09/19/2024 | $1.02 | $0.93 (-8.82%) | $1.02 | $0.91 | 25,600 | $36.69 M |
| 09/18/2024 | $1.11 | $0.97 (-12.49%) | $1.11 | $0.84 | 98,241 | $38.33 M |
| 09/17/2024 | $1.14 | $1.07 (-6.14%) | $1.14 | $1.01 | 24,200 | $42.22 M |
| 09/16/2024 | $1.08 | $1.15 (6.48%) | $1.22 | $1.08 | 5,400 | $45.37 M |
| 09/13/2024 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.16 | 3,504 | $46.16 M |
| 09/12/2024 | $1.22 | $1.17 (-4.1%) | $1.23 | $1.17 | 7,541 | $46.16 M |
| 09/11/2024 | $1.13 | $1.19 (5.31%) | $1.29 | $1.06 | 28,040 | $46.95 M |
| 09/10/2024 | $1.29 | $1.25 (-3.1%) | $1.34 | $1.22 | 2,400 | $49.32 M |
| 09/09/2024 | $1.21 | $1.33 (9.92%) | $1.33 | $1.21 | 759 | $52.48 M |
| 09/06/2024 | $1.17 | $1.19 (1.71%) | $1.27 | $1.17 | 4,226 | $46.95 M |
| 09/05/2024 | $1.56 | $1.17 (-25%) | $1.64 | $1.17 | 23,917 | $46.16 M |
| 09/04/2024 | $1.56 | $1.65 (5.77%) | $1.79 | $1.55 | 9,600 | $65.10 M |
| 09/03/2024 | $1.62 | $1.62 (0%) | $1.63 | $1.62 | 1,300 | $63.92 M |
| 08/30/2024 | $1.66 | $1.56 (-6.02%) | $1.66 | $1.56 | 417 | $61.55 M |
| 08/29/2024 | $1.62 | $1.68 (3.7%) | $1.68 | $1.62 | 500 | $66.28 M |
| 08/28/2024 | $1.65 | $1.62 (-1.82%) | $1.68 | $1.62 | 1,906 | $63.92 M |
| 08/27/2024 | $1.61 | $1.61 (0%) | $1.61 | $1.61 | 608 | $63.52 M |
| 08/26/2024 | $1.69 | $1.61 (-4.73%) | $1.77 | $1.61 | 4,816 | $63.52 M |
| 08/23/2024 | $1.71 | $1.69 (-1.17%) | $1.71 | $1.69 | 1,128 | $66.68 M |
| 08/22/2024 | $1.61 | $1.79 (11.18%) | $1.87 | $1.61 | 22,027 | $70.62 M |
| 08/21/2024 | $1.75 | $1.73 (-1.14%) | $1.76 | $1.73 | 4,409 | $68.26 M |
| 08/20/2024 | $1.83 | $1.73 (-5.46%) | $1.90 | $1.54 | 17,606 | $68.26 M |
| 08/19/2024 | $1.70 | $1.73 (1.76%) | $1.82 | $1.45 | 21,112 | $68.26 M |