NASDAQ : ABLV
Able View Global Inc. — Price history
Consumer Discretionary · Specialty Retail · China
Last price 2.81 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 155.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Able View Global Inc. (ABLV) closed at 2.655 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.64 | 2.87 | 2.24 | 2.655 | 37,866 | -5.52% |
| 2026-10-30 | 2.55 | 2.963 | 2.49 | 2.81 | 230,642 | +10.20% |
| 2026-10-29 | 2.35 | 2.62 | 2.35 | 2.55 | 89,214 | +7.59% |
| 2026-10-28 | 2.35 | 2.498 | 2.19 | 2.37 | 155,094 | -4.44% |
| 2026-10-27 | 2.09 | 2.55 | 1.975 | 2.48 | 242,649 | +22.77% |
| 2026-10-26 | 2.14 | 2.22 | 1.94 | 2.02 | 167,530 | -7.34% |
| 2026-10-23 | 2.1 | 2.25 | 2.03 | 2.18 | 142,346 | +3.81% |
| 2026-10-22 | 2.08 | 2.18 | 2.03 | 2.1 | 183,718 | -0.47% |
| 2026-10-21 | 1.97 | 2.14 | 1.95 | 2.11 | 166,421 | +4.46% |
| 2026-10-20 | 1.83 | 2.045 | 1.75 | 2.02 | 259,133 | +22.42% |
| 2026-10-19 | 1.89 | 2 | 1.65 | 1.65 | 94,353 | -13.61% |
| 2026-10-16 | 2.1 | 2.339 | 1.91 | 1.91 | 182,564 | -8.61% |
| 2026-10-15 | 1.95 | 2.4 | 1.941 | 2.09 | 211,385 | +5.56% |
| 2026-10-14 | 1.68 | 2 | 1.68 | 1.98 | 154,594 | +14.45% |
| 2026-10-13 | 1.21 | 1.749 | 1.1 | 1.73 | 446,465 | +30.08% |
| 2026-10-12 | 2.36 | 2.53 | 1.04 | 1.33 | 952,388 | -44.35% |
| 2026-10-09 | 2.23 | 2.47 | 2.13 | 2.39 | 135,183 | +6.34% |
| 2026-10-08 | 2.513 | 2.66 | 2.155 | 2.248 | 120,822 | -11.17% |
| 2026-10-07 | 2.75 | 2.865 | 2.5 | 2.53 | 166,103 | -7.66% |
| 2026-10-06 | 2.54 | 2.82 | 2.42 | 2.74 | 161,256 | +7.45% |
| 2026-10-05 | 2.49 | 2.61 | 2.34 | 2.55 | 115,633 | +6.25% |
| 2026-10-02 | 2.18 | 2.47 | 1.79 | 2.4 | 168,652 | +11.11% |
| 2026-10-01 | 1.97 | 2.36 | 1.97 | 2.16 | 190,091 | +5.88% |
| 2026-09-30 | 1.85 | 2.07 | 1.74 | 2.04 | 159,736 | +14.61% |
| 2026-09-29 | 1.66 | 2 | 1.65 | 1.78 | 403,002 | +6.91% |
| 2026-09-28 | 1.25 | 1.7 | 1.19 | 1.665 | 419,092 | +28.08% |
| 2026-09-25 | 1.15 | 1.62 | 1.1 | 1.3 | 2,127,866 | +14.04% |
| 2026-09-24 | 1.04 | 1.16 | 1.02 | 1.14 | 210,592 | +17.54% |
| 2026-09-23 | 0.94 | 1.065 | 0.94 | 0.9699 | 19,299 | -3.97% |
| 2026-09-22 | 1 | 1.01 | 0.975 | 1.01 | 16,872 | +6.32% |
| 2026-09-21 | 0.92 | 1.17 | 0.92 | 0.95 | 410,421 | +5.54% |
| 2026-09-18 | 0.8498 | 0.95 | 0.8498 | 0.9001 | 9,369 | +5.92% |
| 2026-09-17 | 0.93 | 0.93 | 0.838 | 0.8498 | 6,170 | -7.64% |
| 2026-09-16 | 1.03 | 1.03 | 0.9201 | 0.9201 | 2,342 | +0.01% |
| 2026-09-15 | 0.9635 | 0.98 | 0.92 | 0.92 | 14,761 | -6.12% |
| 2026-09-14 | 0.95 | 0.98 | 0.95 | 0.98 | 2,710 | -0.81% |
| 2026-09-11 | 1.02 | 1.03 | 0.9744 | 0.988 | 4,537 | +4.00% |
| 2026-09-09 | 0.95 | 0.95 | 0.95 | 0.95 | 584 | +2.15% |
| 2026-09-08 | 1.04 | 1.04 | 0.93 | 0.93 | 2,793 | -1.06% |
| 2026-09-04 | 1.01 | 1.04 | 0.8877 | 0.94 | 6,769 | -10.48% |
| 2026-09-03 | 1.05 | 1.1 | 1.04 | 1.05 | 11,374 | -4.46% |
| 2026-09-02 | 1.04 | 1.099 | 0.98 | 1.099 | 22,947 | +5.67% |
| 2026-09-01 | 1.015 | 1.04 | 1.01 | 1.04 | 4,822 | -2.80% |
| 2026-08-31 | 1.17 | 1.215 | 1.06 | 1.07 | 92,430 | -9.28% |
| 2026-08-28 | 0.9991 | 1.29 | 0.9991 | 1.179 | 44,546 | +14.50% |
| 2026-08-27 | 0.9282 | 1.09 | 0.9282 | 1.03 | 106,385 | +13.19% |
| 2026-08-26 | 0.9719 | 0.9719 | 0.8701 | 0.91 | 27,358 | -7.14% |
| 2026-08-25 | 0.8799 | 1.06 | 0.8799 | 0.98 | 38,506 | +14.23% |
| 2026-08-24 | 0.87 | 0.9199 | 0.8579 | 0.8579 | 2,275 | +1.02% |
| 2026-08-21 | 0.89 | 0.89 | 0.8492 | 0.8492 | 905 | -6.82% |
| 2026-08-20 | 0.98 | 1 | 0.9062 | 0.9114 | 3,301 | -2.26% |
| 2026-08-19 | 0.85 | 0.9799 | 0.8484 | 0.9325 | 24,678 | +11.66% |
| 2026-08-18 | 0.7699 | 0.8399 | 0.6913 | 0.8351 | 37,402 | +14.37% |
| 2026-08-17 | 0.69 | 0.74 | 0.6555 | 0.7301 | 18,986 | +6.58% |
| 2026-08-14 | 0.69 | 0.69 | 0.6833 | 0.685 | 30,293 | -0.41% |
| 2026-08-13 | 0.76 | 0.7877 | 0.6597 | 0.6878 | 33,145 | -11.81% |
| 2026-08-12 | 0.78 | 0.7852 | 0.7502 | 0.7799 | 46,951 | -0.05% |
| 2026-08-11 | 0.77 | 0.7987 | 0.7685 | 0.7803 | 30,480 | -2.67% |
| 2026-08-10 | 0.8204 | 0.8204 | 0.7375 | 0.8017 | 30,250 | -2.35% |
| 2026-08-07 | 0.769 | 0.821 | 0.76 | 0.821 | 31,060 | +6.76% |
| 2026-08-06 | 0.7279 | 0.769 | 0.7266 | 0.769 | 30,353 | +6.51% |
| 2026-08-05 | 0.725 | 0.7699 | 0.7199 | 0.722 | 30,272 | -2.43% |
| 2026-08-04 | 0.8114 | 0.82 | 0.74 | 0.74 | 31,328 | -3.90% |
| 2026-08-03 | 0.857 | 0.87 | 0.77 | 0.77 | 31,519 | -7.23% |
| 2026-07-31 | 0.8469 | 0.8469 | 0.8203 | 0.83 | 32,000 | -3.86% |
| 2026-07-30 | 0.82 | 0.8699 | 0.82 | 0.8633 | 30,170 | +4.01% |
| 2026-07-29 | 0.8677 | 0.8699 | 0.83 | 0.83 | 30,656 | -4.60% |
| 2026-07-28 | 0.8799 | 0.8891 | 0.87 | 0.87 | 30,578 | -0.01% |
| 2026-07-27 | 0.92 | 0.92 | 0.87 | 0.8701 | 30,408 | -6.44% |
| 2026-07-24 | 0.92 | 0.98 | 0.92 | 0.93 | 30,602 | -1.06% |
| 2026-07-23 | 0.92 | 0.99 | 0.92 | 0.94 | 30,887 | +1.08% |
| 2026-07-22 | 1.04 | 1.04 | 0.93 | 0.93 | 30,552 | -8.82% |
| 2026-07-21 | 1.002 | 1.02 | 1 | 1.02 | 30,696 | +2.00% |
| 2026-07-20 | 1.06 | 1.07 | 1 | 1 | 56,891 | -0.99% |
| 2026-07-17 | 1.02 | 1.02 | 1.01 | 1.01 | 51,059 | -1.94% |
| 2026-07-16 | 1.07 | 1.07 | 1.03 | 1.03 | 52,014 | -1.90% |
| 2026-07-15 | 1.04 | 1.13 | 1.03 | 1.05 | 52,063 | -0.94% |
| 2026-07-14 | 1.03 | 1.088 | 1.03 | 1.06 | 35,064 | +0.95% |
| 2026-07-13 | 0.9805 | 1.12 | 0.9805 | 1.05 | 51,790 | +1.94% |
| 2026-07-10 | 1.02 | 1.06 | 1.01 | 1.03 | 41,876 | -1.90% |
| 2026-07-09 | 1.11 | 1.115 | 1 | 1.05 | 60,338 | -3.67% |
| 2026-07-08 | 1.19 | 1.2 | 1.06 | 1.09 | 49,404 | -4.39% |
| 2026-07-07 | 1.16 | 1.19 | 1.118 | 1.14 | 97,111 | +2.70% |
| 2026-07-06 | 1.2 | 1.23 | 1.1 | 1.11 | 106,346 | -6.72% |
| 2026-07-02 | 1.18 | 1.25 | 1.16 | 1.19 | 168,163 | +0.42% |
| 2026-07-01 | 1.1 | 1.2 | 1.09 | 1.185 | 147,877 | +7.73% |
| 2026-06-30 | 1.1 | 1.13 | 1.08 | 1.1 | 101,160 | -0.90% |
| 2026-06-29 | 1.13 | 1.15 | 1.1 | 1.11 | 100,263 | +0.91% |
| 2026-06-26 | 1.08 | 1.17 | 1.07 | 1.1 | 118,660 | -0.90% |
| 2026-06-25 | 1.08 | 1.135 | 1.06 | 1.11 | 98,257 | +0.91% |
| 2026-06-24 | 1.1 | 1.11 | 1.04 | 1.1 | 121,410 | +0.00% |
| 2026-06-23 | 1.09 | 1.137 | 1.06 | 1.1 | 87,933 | -0.90% |
| 2026-06-22 | 1.11 | 1.16 | 1.11 | 1.11 | 73,809 | -0.89% |
| 2026-06-18 | 1.08 | 1.14 | 1.08 | 1.12 | 66,083 | +1.82% |
| 2026-06-17 | 1.09 | 1.11 | 1.04 | 1.1 | 65,741 | -0.90% |
| 2026-06-16 | 1.18 | 1.18 | 1.08 | 1.11 | 71,731 | +0.00% |
| 2026-06-15 | 1.08 | 1.16 | 1.07 | 1.11 | 81,046 | +0.91% |
| 2026-06-12 | 1.11 | 1.12 | 1.09 | 1.1 | 67,610 | +0.00% |
| 2026-06-11 | 1.07 | 1.17 | 1.07 | 1.1 | 91,751 | +0.00% |
| 2026-06-10 | 1.07 | 1.11 | 1.004 | 1.1 | 152,582 | +0.00% |
| 2026-06-09 | 0.99 | 1.14 | 0.99 | 1.1 | 170,544 | +8.91% |
| 2026-06-08 | 1.04 | 1.05 | 1 | 1.01 | 145,646 | -5.61% |
| 2026-06-05 | 1.06 | 1.1 | 1.04 | 1.07 | 118,624 | -1.38% |
| 2026-06-04 | 1.07 | 1.11 | 1.02 | 1.085 | 118,175 | -2.25% |
| 2026-06-03 | 1.14 | 1.14 | 0.9801 | 1.11 | 152,789 | -1.77% |
| 2026-06-02 | 1.054 | 1.205 | 0.98 | 1.13 | 117,977 | +6.60% |
| 2026-06-01 | 1.07 | 1.087 | 1.06 | 1.06 | 19,777 | -3.64% |
| 2026-05-29 | 1.05 | 1.11 | 0.93 | 1.1 | 133,992 | +4.76% |
| 2026-05-28 | 0.98 | 1.085 | 0.98 | 1.05 | 142,931 | +5.00% |
| 2026-05-27 | 1.01 | 1.02 | 1 | 1 | 122,817 | -0.99% |
| 2026-05-26 | 1.02 | 1.02 | 1 | 1.01 | 130,887 | -1.94% |
| 2026-05-22 | 1 | 1.03 | 1 | 1.03 | 125,040 | +0.00% |
| 2026-05-21 | 1.01 | 1.03 | 1 | 1.03 | 121,705 | -0.96% |
| 2026-05-20 | 1.01 | 1.04 | 1 | 1.04 | 126,594 | +2.97% |
| 2026-05-19 | 0.9894 | 1.02 | 0.9894 | 1.01 | 150,074 | -0.98% |
| 2026-05-18 | 0.9894 | 1.02 | 0.9894 | 1.02 | 129,929 | +0.00% |
| 2026-05-15 | 1.02 | 1.03 | 0.99 | 1.02 | 117,204 | +0.99% |
| 2026-05-14 | 1 | 1.04 | 1 | 1.01 | 123,669 | -2.88% |
| 2026-05-13 | 1.01 | 1.04 | 1 | 1.04 | 125,755 | +0.97% |
| 2026-05-12 | 1.05 | 1.05 | 0.9899 | 1.03 | 119,716 | -1.90% |