5 DAY PERFORMANCE
-6.36%
1 MONTH PERFORMANCE
-6.36%
3 MONTH PERFORMANCE
-3.74%
6 MONTH PERFORMANCE
+47.56%
YEAR-TO-DATE PERFORMANCE
+37.70%
1 YEAR PERFORMANCE
-3.74%
Able View Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/20/2025 | $1.05 | $1.03 (-1.9%) | $1.13 | $0.98 | 8.50 K | $43.01 M |
| 06/18/2025 | $1.12 | $1.07 (-4.46%) | $1.17 | $1.07 | 5.64 K | $44.68 M |
| 06/17/2025 | $1.17 | $1.10 (-5.98%) | $1.19 | $1.08 | 1.74 K | $45.93 M |
| 06/16/2025 | $1.08 | $1.07 (-0.93%) | $1.18 | $1.05 | 7.90 K | $44.68 M |
| 06/13/2025 | $1.05 | $1.12 (6.67%) | $1.13 | $1.05 | 3.20 K | $46.77 M |
| 06/12/2025 | $1.25 | $1.08 (-13.6%) | $1.25 | $1.06 | 28.80 K | $45.10 M |
| 06/11/2025 | $1.14 | $1.23 (7.89%) | $1.28 | $1.11 | 19.70 K | $51.36 M |
| 06/10/2025 | $1.15 | $1.15 (0%) | $1.18 | $1.15 | 3.31 K | $48.02 M |
| 06/09/2025 | $1.15 | $1.19 (3.48%) | $1.19 | $1.15 | 2.82 K | $49.69 M |
| 06/06/2025 | $1.21 | $1.07 (-11.57%) | $1.23 | $1.04 | 27.10 K | $44.68 M |
| 06/05/2025 | $1.20 | $1.21 (0.83%) | $1.27 | $1.20 | 8.40 K | $50.52 M |
| 06/04/2025 | $1.26 | $1.26 (0%) | $1.27 | $1.21 | 5.80 K | $52.61 M |
| 06/03/2025 | $1.24 | $1.23 (-0.81%) | $1.27 | $1.21 | 5.40 K | $51.36 M |
| 06/02/2025 | $1.27 | $1.24 (-2.36%) | $1.27 | $1.21 | 6.80 K | $51.78 M |
| 05/30/2025 | $1.08 | $1.18 (9.26%) | $1.24 | $1.08 | 7.72 K | $49.27 M |
| 05/29/2025 | $1.11 | $1.13 (1.8%) | $1.16 | $1.11 | 3.43 K | $47.18 M |
| 05/28/2025 | $1.04 | $1.10 (5.77%) | $1.10 | $1.04 | 9.80 K | $45.93 M |
| 05/27/2025 | $1.04 | $1.14 (9.62%) | $1.15 | $0.97 | 27.52 K | $47.60 M |
| 05/23/2025 | $1.10 | $1.12 (1.82%) | $1.15 | $1.03 | 1.41 K | $46.77 M |
| 05/22/2025 | $1.09 | $1.10 (0.92%) | $1.16 | $1.06 | 7.16 K | $45.93 M |
| 05/21/2025 | $1.14 | $1.11 (-2.63%) | $1.15 | $1.09 | 13.15 K | $46.35 M |
| 05/20/2025 | $1.10 | $1.15 (4.55%) | $1.17 | $1.10 | 6.86 K | $48.02 M |
| 05/19/2025 | $1.21 | $1.09 (-9.92%) | $1.27 | $1.09 | 18.22 K | $45.51 M |
| 05/16/2025 | $1.21 | $1.22 (0.83%) | $1.24 | $1.18 | 7.94 K | $50.94 M |
| 05/15/2025 | $1.22 | $1.21 (-0.82%) | $1.22 | $1.14 | 2.25 K | $50.52 M |
| 05/14/2025 | $1.26 | $1.22 (-3.17%) | $1.30 | $1.17 | 19.30 K | $50.94 M |
| 05/13/2025 | $1.22 | $1.26 (3.28%) | $1.31 | $1.20 | 10.56 K | $52.61 M |
| 05/12/2025 | $1.34 | $1.25 (-6.72%) | $1.41 | $1.25 | 21.20 K | $52.19 M |
| 05/09/2025 | $1.45 | $1.32 (-8.97%) | $1.45 | $1.32 | 7.40 K | $55.12 M |
| 05/08/2025 | $1.32 | $1.40 (6.06%) | $1.46 | $1.32 | 40.60 K | $58.46 M |
| 05/07/2025 | $1.38 | $1.29 (-6.52%) | $1.38 | $1.26 | 10.54 K | $53.87 M |
| 05/06/2025 | $1.33 | $1.33 (0%) | $1.36 | $1.31 | 16.33 K | $55.54 M |
| 05/05/2025 | $1.29 | $1.32 (2.33%) | $1.39 | $1.28 | 7.10 K | $55.12 M |
| 05/02/2025 | $1.32 | $1.31 (-0.76%) | $1.36 | $1.30 | 7.52 K | $54.70 M |
| 05/01/2025 | $1.32 | $1.29 (-2.27%) | $1.40 | $1.27 | 38.70 K | $53.87 M |
| 04/30/2025 | $1.10 | $1.34 (21.82%) | $1.38 | $1.10 | 40.31 K | $55.95 M |
| 04/29/2025 | $1.14 | $1.20 (5.26%) | $1.25 | $1.14 | 7.90 K | $50.11 M |
| 04/28/2025 | $1.18 | $1.21 (2.54%) | $1.25 | $1.17 | 9.40 K | $50.52 M |
| 04/25/2025 | $1.17 | $1.27 (8.55%) | $1.33 | $1.14 | 22.20 K | $53.03 M |
| 04/24/2025 | $1.15 | $1.25 (8.7%) | $1.35 | $1.12 | 53.21 K | $52.19 M |
| 04/23/2025 | $1.14 | $1.14 (0%) | $1.15 | $1.06 | 9.12 K | $47.60 M |
| 04/22/2025 | $0.94 | $1.07 (13.91%) | $1.11 | $0.94 | 9.50 K | $44.68 M |
| 04/21/2025 | $1.07 | $0.92 (-14.01%) | $1.07 | $0.92 | 18.70 K | $38.42 M |
| 04/17/2025 | $1.05 | $1.07 (1.9%) | $1.11 | $1.01 | 11.80 K | $44.68 M |
| 04/16/2025 | $0.87 | $1.05 (21.09%) | $1.09 | $0.87 | 21.02 K | $43.84 M |
| 04/15/2025 | $0.95 | $0.96 (1.2%) | $0.97 | $0.86 | 3.02 K | $40.09 M |
| 04/14/2025 | $0.86 | $0.96 (11.14%) | $0.96 | $0.77 | 11.60 K | $40.00 M |
| 04/11/2025 | $0.87 | $0.82 (-5.24%) | $0.97 | $0.82 | 30.50 K | $34.24 M |
| 04/10/2025 | $0.93 | $0.92 (-1.08%) | $1.00 | $0.90 | 31.67 K | $38.42 M |
| 04/09/2025 | $0.89 | $1.09 (23.16%) | $1.15 | $0.88 | 107.90 K | $45.51 M |
| 04/08/2025 | $0.90 | $0.91 (1.22%) | $0.94 | $0.90 | 2.70 K | $38.00 M |
| 04/07/2025 | $0.88 | $0.87 (-1.14%) | $0.89 | $0.86 | 11.95 K | $36.33 M |
| 04/04/2025 | $0.92 | $0.88 (-4.28%) | $0.93 | $0.86 | 44.80 K | $36.77 M |
| 04/03/2025 | $0.90 | $0.86 (-4.55%) | $0.93 | $0.84 | 13.22 K | $35.91 M |
| 04/02/2025 | $0.88 | $0.90 (2.26%) | $0.99 | $0.88 | 108.24 K | $37.58 M |
| 04/01/2025 | $0.91 | $0.83 (-9.34%) | $0.99 | $0.83 | 35.60 K | $34.45 M |
| 03/31/2025 | $0.95 | $0.90 (-5.26%) | $0.95 | $0.87 | 6.12 K | $37.58 M |
| 03/28/2025 | $0.96 | $0.95 (-0.91%) | $0.99 | $0.90 | 23.72 K | $39.72 M |
| 03/27/2025 | $0.99 | $0.90 (-8.72%) | $1.00 | $0.90 | 10.22 K | $37.71 M |
| 03/26/2025 | $0.98 | $1.00 (1.98%) | $1.05 | $0.82 | 58.82 K | $41.73 M |
| 03/25/2025 | $0.98 | $0.99 (1.02%) | $1.04 | $0.98 | 14.72 K | $41.34 M |
| 03/24/2025 | $1.06 | $0.99 (-6.6%) | $1.07 | $0.99 | 46.50 K | $41.34 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.
