5 DAY PERFORMANCE
+5.26%
1 MONTH PERFORMANCE
-18.60%
3 MONTH PERFORMANCE
-25.54%
6 MONTH PERFORMANCE
-34.58%
YEAR-TO-DATE PERFORMANCE
-74.07%
1 YEAR PERFORMANCE
-75.86%
Able View Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.61 | $0.70 (14.8%) | $0.70 | $0.61 | 786 | $27.54 M |
| 12/19/2024 | $0.65 | $0.67 (2.78%) | $0.73 | $0.65 | 4,900 | $26.43 M |
| 12/18/2024 | $0.71 | $0.65 (-7.65%) | $0.71 | $0.65 | 4,836 | $25.72 M |
| 12/17/2024 | $0.70 | $0.74 (4.4%) | $0.74 | $0.70 | 2,500 | $29.00 M |
| 12/16/2024 | $0.56 | $0.67 (18.73%) | $0.77 | $0.56 | 20,716 | $26.24 M |
| 12/13/2024 | $0.61 | $0.56 (-8.18%) | $0.62 | $0.55 | 14,900 | $22.10 M |
| 12/12/2024 | $0.69 | $0.62 (-9.62%) | $0.69 | $0.61 | 4,941 | $24.46 M |
| 12/11/2024 | $0.66 | $0.69 (3.94%) | $0.71 | $0.64 | 25,953 | $27.07 M |
| 12/10/2024 | $0.71 | $0.71 (0%) | $0.71 | $0.71 | 0 | $28.01 M |
| 12/09/2024 | $0.71 | $0.71 (0%) | $0.75 | $0.68 | 16,600 | $28.01 M |
| 12/06/2024 | $0.79 | $0.71 (-10.48%) | $0.79 | $0.70 | 13,607 | $28.01 M |
| 12/05/2024 | $0.76 | $0.77 (1.3%) | $0.78 | $0.76 | 2,227 | $30.38 M |
| 12/04/2024 | $0.75 | $0.78 (4%) | $0.80 | $0.75 | 13,917 | $30.77 M |
| 12/03/2024 | $0.80 | $0.73 (-8.32%) | $0.81 | $0.73 | 20,219 | $28.94 M |
| 12/02/2024 | $0.89 | $0.79 (-10.9%) | $0.90 | $0.79 | 69,298 | $31.29 M |
| 11/29/2024 | $0.90 | $0.89 (-1.11%) | $0.92 | $0.86 | 20,244 | $35.11 M |
| 11/27/2024 | $0.88 | $0.90 (2.27%) | $0.93 | $0.85 | 20,100 | $35.51 M |
| 11/26/2024 | $0.85 | $0.88 (4.14%) | $0.90 | $0.82 | 19,600 | $34.72 M |
| 11/25/2024 | $0.84 | $0.88 (5.39%) | $0.88 | $0.84 | 5,125 | $34.72 M |
| 11/22/2024 | $0.81 | $0.90 (11.11%) | $0.90 | $0.80 | 23,700 | $35.51 M |
| 11/21/2024 | $0.86 | $0.86 (0%) | $0.89 | $0.82 | 31,746 | $33.93 M |
| 11/20/2024 | $0.84 | $0.86 (2.38%) | $0.90 | $0.82 | 21,824 | $33.93 M |
| 11/19/2024 | $0.88 | $0.86 (-2.26%) | $0.90 | $0.86 | 17,330 | $33.94 M |
| 11/18/2024 | $0.88 | $0.87 (-0.91%) | $0.93 | $0.87 | 9,100 | $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 |