• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,299.96
  • 0.21 %
  • $79.33
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Able View Inc. (ABLV) Charts

Able View Inc. (ABLV) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.87

-$0.03

(-3.33%)

Day's range
$0.87
Day's range
$0.93
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.