5 DAY PERFORMANCE
+16.97%
1 MONTH PERFORMANCE
+25.00%
3 MONTH PERFORMANCE
+195.38%
6 MONTH PERFORMANCE
+290.51%
YEAR-TO-DATE PERFORMANCE
+277.50%
1 YEAR PERFORMANCE
+177.14%
Able View Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $2.35 | $2.55 (8.51%) | $2.62 | $2.35 | 89.21 K | $125.95 M |
| 10/28/2026 | $2.35 | $2.37 (0.85%) | $2.50 | $2.19 | 155.09 K | $117.05 M |
| 10/27/2026 | $2.09 | $2.48 (18.66%) | $2.55 | $1.98 | 242.65 K | $122.49 M |
| 10/26/2026 | $2.14 | $2.02 (-5.61%) | $2.22 | $1.94 | 167.53 K | $99.77 M |
| 10/23/2026 | $2.10 | $2.18 (3.81%) | $2.25 | $2.03 | 142.35 K | $107.67 M |
| 10/22/2026 | $2.08 | $2.10 (0.96%) | $2.18 | $2.03 | 183.72 K | $103.72 M |
| 10/21/2026 | $1.97 | $2.11 (7.11%) | $2.14 | $1.95 | 166.42 K | $104.21 M |
| 10/20/2026 | $1.83 | $2.02 (10.38%) | $2.04 | $1.75 | 259.13 K | $99.77 M |
| 10/19/2026 | $1.89 | $1.65 (-12.7%) | $2.00 | $1.65 | 94.40 K | $81.49 M |
| 10/16/2026 | $2.10 | $1.91 (-9.05%) | $2.34 | $1.91 | 182.56 K | $94.34 M |
| 10/15/2026 | $1.95 | $2.09 (7.18%) | $2.40 | $1.94 | 211.39 K | $103.23 M |
| 10/14/2026 | $1.68 | $1.98 (17.86%) | $2.00 | $1.68 | 154.59 K | $97.79 M |
| 10/13/2026 | $1.21 | $1.73 (42.98%) | $1.75 | $1.10 | 446.47 K | $85.45 M |
| 10/12/2026 | $2.36 | $1.33 (-43.64%) | $2.53 | $1.04 | 952.39 K | $65.69 M |
| 10/09/2026 | $2.23 | $2.39 (7.17%) | $2.47 | $2.13 | 135.18 K | $118.04 M |
| 10/08/2026 | $2.51 | $2.25 (-10.36%) | $2.66 | $2.15 | 120.82 K | $111.13 M |
| 10/07/2026 | $2.75 | $2.53 (-8%) | $2.86 | $2.50 | 166.10 K | $124.96 M |
| 10/06/2026 | $2.54 | $2.74 (7.87%) | $2.82 | $2.42 | 161.26 K | $135.33 M |
| 10/05/2026 | $2.49 | $2.55 (2.41%) | $2.61 | $2.34 | 115.63 K | $125.94 M |
| 10/02/2026 | $2.18 | $2.40 (10.09%) | $2.47 | $1.79 | 168.65 K | $118.54 M |
| 10/01/2026 | $1.97 | $2.16 (9.64%) | $2.36 | $1.97 | 190.09 K | $106.68 M |
| 09/30/2026 | $1.85 | $2.04 (10.27%) | $2.07 | $1.74 | 159.74 K | $100.76 M |
| 09/29/2026 | $1.66 | $1.78 (7.23%) | $2.00 | $1.65 | 403.00 K | $87.91 M |
| 09/28/2026 | $1.25 | $1.67 (33.6%) | $1.70 | $1.19 | 419.09 K | $82.48 M |
| 09/25/2026 | $1.15 | $1.30 (13.04%) | $1.62 | $1.10 | 2.13 M | $64.21 M |
| 09/24/2026 | $1.04 | $1.14 (9.62%) | $1.16 | $1.02 | 210.59 K | $56.30 M |
| 09/23/2026 | $0.94 | $0.97 (3.18%) | $1.07 | $0.94 | 19.30 K | $47.90 M |
| 09/22/2026 | $1.00 | $1.01 (1%) | $1.01 | $0.98 | 16.87 K | $49.88 M |
| 09/21/2026 | $0.92 | $0.95 (3.26%) | $1.17 | $0.92 | 410.42 K | $46.92 M |
| 09/18/2026 | $0.85 | $0.90 (5.92%) | $0.95 | $0.85 | 9.40 K | $44.45 M |
| 09/17/2026 | $0.93 | $0.85 (-8.62%) | $0.93 | $0.84 | 6.20 K | $41.97 M |
| 09/16/2026 | $1.03 | $0.92 (-10.67%) | $1.03 | $0.92 | 2.84 K | $45.44 M |
| 09/15/2026 | $0.96 | $0.92 (-4.51%) | $0.98 | $0.92 | 14.80 K | $45.44 M |
| 09/14/2026 | $0.95 | $0.98 (3.16%) | $0.98 | $0.95 | 2.71 K | $48.40 M |
| 09/11/2026 | $1.02 | $0.99 (-3.14%) | $1.03 | $0.97 | 4.54 K | $48.80 M |
| 09/10/2026 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 96 | $46.92 M |
| 09/09/2026 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 600 | $46.92 M |
| 09/08/2026 | $1.04 | $0.93 (-10.58%) | $1.04 | $0.93 | 2.80 K | $45.93 M |
| 09/04/2026 | $1.01 | $0.94 (-6.93%) | $1.04 | $0.89 | 6.80 K | $46.43 M |
| 09/03/2026 | $1.05 | $1.05 (0%) | $1.10 | $1.04 | 11.40 K | $51.86 M |
| 09/02/2026 | $1.04 | $1.10 (5.77%) | $1.10 | $0.98 | 22.95 K | $54.33 M |
| 09/01/2026 | $1.01 | $1.04 (2.97%) | $1.04 | $1.01 | 4.82 K | $51.37 M |
| 08/31/2026 | $1.17 | $1.07 (-8.55%) | $1.22 | $1.06 | 92.43 K | $52.85 M |
| 08/28/2026 | $1.00 | $1.18 (18.11%) | $1.29 | $1.00 | 44.55 K | $58.28 M |
| 08/27/2026 | $0.93 | $1.03 (10.97%) | $1.09 | $0.93 | 106.40 K | $50.87 M |
| 08/26/2026 | $0.97 | $0.91 (-6.37%) | $0.97 | $0.87 | 27.36 K | $44.94 M |
| 08/25/2026 | $0.88 | $0.98 (11.37%) | $1.06 | $0.88 | 38.51 K | $48.40 M |
| 08/24/2026 | $0.87 | $0.86 (-1.39%) | $0.92 | $0.86 | 2.30 K | $42.37 M |
| 08/21/2026 | $0.89 | $0.85 (-4.58%) | $0.89 | $0.85 | 905 | $41.94 M |
| 08/20/2026 | $0.98 | $0.91 (-7%) | $1.00 | $0.91 | 3.30 K | $45.01 M |
| 08/19/2026 | $0.85 | $0.93 (9.7%) | $0.98 | $0.85 | 24.70 K | $46.05 M |
| 08/18/2026 | $0.77 | $0.84 (8.46%) | $0.84 | $0.69 | 37.40 K | $41.24 M |
| 08/17/2026 | $0.69 | $0.73 (5.81%) | $0.74 | $0.66 | 19.00 K | $36.06 M |
| 08/14/2026 | $0.69 | $0.69 (-0.72%) | $0.69 | $0.68 | 30.30 K | $33.83 M |
| 08/13/2026 | $0.76 | $0.69 (-9.5%) | $0.79 | $0.66 | 33.15 K | $33.97 M |
| 08/12/2026 | $0.78 | $0.78 (-0.01%) | $0.79 | $0.75 | 47.00 K | $38.52 M |
| 08/11/2026 | $0.77 | $0.78 (1.34%) | $0.80 | $0.77 | 30.50 K | $38.54 M |
| 08/10/2026 | $0.82 | $0.80 (-2.27%) | $0.82 | $0.74 | 30.30 K | $39.60 M |
| 08/07/2026 | $0.77 | $0.82 (6.76%) | $0.82 | $0.76 | 31.10 K | $40.55 M |
| 08/06/2026 | $0.73 | $0.77 (5.65%) | $0.77 | $0.73 | 30.40 K | $37.98 M |
| 08/05/2026 | $0.73 | $0.72 (-0.41%) | $0.77 | $0.72 | 30.30 K | $35.66 M |
| 08/04/2026 | $0.81 | $0.74 (-8.8%) | $0.82 | $0.74 | 31.33 K | $36.55 M |
| 08/03/2026 | $0.86 | $0.77 (-10.15%) | $0.87 | $0.77 | 31.52 K | $38.03 M |
| 07/31/2026 | $0.85 | $0.83 (-2%) | $0.85 | $0.82 | 32.00 K | $40.99 M |
| 07/30/2026 | $0.82 | $0.86 (5.28%) | $0.87 | $0.82 | 30.20 K | $42.64 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.
