5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+9.55%
3 MONTH PERFORMANCE
-19.57%
6 MONTH PERFORMANCE
-26.73%
YEAR-TO-DATE PERFORMANCE
+9.55%
1 YEAR PERFORMANCE
-29.52%
Able View Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $0.71 | $0.71 (0.04%) | $0.75 | $0.71 | 6.51 K | $716.57 M |
| 01/29/2026 | $0.69 | $0.71 (2.91%) | $0.72 | $0.69 | 8.97 K | $716.37 M |
| 01/28/2026 | $0.69 | $0.74 (7.22%) | $0.75 | $0.69 | 19.60 K | $746.53 M |
| 01/27/2026 | $0.73 | $0.74 (1.37%) | $0.77 | $0.73 | 10.40 K | $746.53 M |
| 01/26/2026 | $0.72 | $0.74 (3.2%) | $0.75 | $0.72 | 3.44 K | $747.54 M |
| 01/23/2026 | $0.77 | $0.73 (-5.31%) | $0.77 | $0.70 | 11.12 K | $732.40 M |
| 01/22/2026 | $0.65 | $0.67 (3.21%) | $0.73 | $0.65 | 7.40 K | $677.43 M |
| 01/21/2026 | $0.66 | $0.70 (6.03%) | $0.73 | $0.66 | 13.73 K | $706.18 M |
| 01/20/2026 | $0.65 | $0.67 (2.63%) | $0.76 | $0.65 | 41.11 K | $675.91 M |
| 01/16/2026 | $0.70 | $0.70 (0%) | $0.72 | $0.70 | 4.23 K | $708.19 M |
| 01/15/2026 | $0.74 | $0.74 (0%) | $0.85 | $0.71 | 53.19 K | $746.53 M |
| 01/14/2026 | $0.69 | $0.70 (1.45%) | $0.76 | $0.67 | 104.50 K | $706.18 M |
| 01/13/2026 | $0.72 | $0.69 (-3.89%) | $0.76 | $0.69 | 8.27 K | $698.11 M |
| 01/12/2026 | $0.67 | $0.69 (2.99%) | $0.73 | $0.63 | 5.81 K | $696.09 M |
| 01/09/2026 | $0.63 | $0.70 (10.71%) | $0.73 | $0.63 | 53.31 K | $703.66 M |
| 01/08/2026 | $0.62 | $0.65 (4.84%) | $0.69 | $0.62 | 8.24 K | $655.74 M |
| 01/07/2026 | $0.65 | $0.66 (1.54%) | $0.66 | $0.65 | 1.42 K | $665.82 M |
| 01/06/2026 | $0.68 | $0.67 (-1.33%) | $0.69 | $0.67 | 8.70 K | $675.91 M |
| 01/05/2026 | $0.67 | $0.67 (0.63%) | $0.69 | $0.67 | 3.11 K | $675.91 M |
| 01/02/2026 | $0.63 | $0.67 (6.83%) | $0.68 | $0.63 | 4.89 K | $678.94 M |
| 12/31/2025 | $0.68 | $0.68 (0%) | $0.69 | $0.68 | 4.22 K | $681.46 M |
| 12/30/2025 | $0.66 | $0.68 (2.35%) | $0.75 | $0.65 | 33.80 K | $681.46 M |
| 12/29/2025 | $0.65 | $0.66 (1.58%) | $0.69 | $0.65 | 13.50 K | $668.14 M |
| 12/26/2025 | $0.75 | $0.66 (-12.48%) | $0.75 | $0.66 | 11.84 K | $665.93 M |
| 12/24/2025 | $0.76 | $0.74 (-3.16%) | $0.76 | $0.70 | 9.32 K | $742.50 M |
| 12/23/2025 | $0.75 | $0.80 (6.53%) | $0.80 | $0.75 | 4.10 K | $806.05 M |
| 12/22/2025 | $0.78 | $0.80 (2.55%) | $0.82 | $0.75 | 8.43 K | $806.96 M |
| 12/19/2025 | $0.79 | $0.82 (3.8%) | $0.83 | $0.77 | 7.72 K | $827.24 M |
| 12/18/2025 | $0.81 | $0.83 (2.47%) | $0.83 | $0.81 | 11.03 K | $837.32 M |
| 12/17/2025 | $0.83 | $0.83 (0.34%) | $0.85 | $0.80 | 28.16 K | $840.15 M |
| 12/16/2025 | $0.77 | $0.83 (8.31%) | $0.84 | $0.77 | 12.42 K | $841.36 M |
| 12/15/2025 | $0.78 | $0.82 (4.63%) | $0.83 | $0.77 | 16.21 K | $823.30 M |
| 12/12/2025 | $0.74 | $0.83 (11.89%) | $0.83 | $0.74 | 23.11 K | $835.31 M |
| 12/11/2025 | $0.76 | $0.83 (9.27%) | $0.84 | $0.76 | 21.14 K | $833.39 M |
| 12/10/2025 | $0.88 | $0.79 (-9.68%) | $0.88 | $0.75 | 29.02 K | $801.81 M |
| 12/09/2025 | $1.00 | $0.92 (-8.44%) | $1.01 | $0.88 | 83.82 K | $923.68 M |
| 12/08/2025 | $0.71 | $0.92 (28.87%) | $0.92 | $0.71 | 163.82 K | $923.07 M |
| 12/05/2025 | $0.88 | $0.78 (-11.93%) | $0.92 | $0.70 | 830.12 K | $33.75 M |
| 12/04/2025 | $0.77 | $0.97 (26.23%) | $1.30 | $0.77 | 20.75 M | $42.14 M |
| 12/03/2025 | $0.76 | $0.72 (-5.03%) | $0.76 | $0.70 | 21.11 K | $31.25 M |
| 12/02/2025 | $0.66 | $0.75 (13.59%) | $0.75 | $0.66 | 7.21 K | $32.52 M |
| 12/01/2025 | $0.63 | $0.66 (4.63%) | $0.69 | $0.63 | 1.80 K | $28.64 M |
| 11/28/2025 | $0.66 | $0.66 (0.46%) | $0.69 | $0.66 | 3.32 K | $28.63 M |
| 11/26/2025 | $0.61 | $0.64 (4.92%) | $0.70 | $0.61 | 8.11 K | $27.76 M |
| 11/25/2025 | $0.67 | $0.63 (-6.24%) | $0.67 | $0.63 | 19.04 K | $27.25 M |
| 11/24/2025 | $0.59 | $0.67 (12.87%) | $0.69 | $0.59 | 11.23 K | $28.89 M |
| 11/21/2025 | $0.63 | $0.67 (6.19%) | $0.67 | $0.60 | 19.10 K | $29.02 M |
| 11/20/2025 | $0.64 | $0.63 (-2.05%) | $0.64 | $0.63 | 539 | $27.18 M |
| 11/19/2025 | $0.60 | $0.63 (4.83%) | $0.64 | $0.60 | 3.60 K | $27.28 M |
| 11/18/2025 | $0.65 | $0.62 (-4.6%) | $0.65 | $0.62 | 7.61 K | $26.90 M |
| 11/17/2025 | $0.65 | $0.65 (-0.08%) | $0.70 | $0.65 | 12.00 K | $28.19 M |
| 11/14/2025 | $0.78 | $0.70 (-10.06%) | $0.80 | $0.70 | 26.44 K | $30.43 M |
| 11/13/2025 | $0.76 | $0.80 (5.97%) | $0.80 | $0.75 | 5.85 K | $34.87 M |
| 11/12/2025 | $0.78 | $0.80 (1.53%) | $0.85 | $0.78 | 7.29 K | $34.48 M |
| 11/11/2025 | $0.83 | $0.83 (-0.48%) | $0.84 | $0.81 | 6.23 K | $35.79 M |
| 11/10/2025 | $0.84 | $0.79 (-6.19%) | $0.84 | $0.77 | 7.84 K | $34.18 M |
| 11/07/2025 | $0.87 | $0.84 (-3.47%) | $0.90 | $0.84 | 14.23 K | $36.44 M |
| 11/06/2025 | $0.88 | $0.90 (2.74%) | $0.97 | $0.88 | 5.80 K | $39.04 M |
| 11/05/2025 | $0.94 | $0.88 (-6.55%) | $0.94 | $0.88 | 3.82 K | $38.08 M |
| 11/04/2025 | $0.88 | $0.96 (9.34%) | $0.96 | $0.88 | 12.70 K | $41.77 M |
| 11/03/2025 | $0.96 | $0.92 (-4.48%) | $0.96 | $0.92 | 8.60 K | $39.92 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.
