Dark

ABLV
Able View Global Inc. Class B
stock NASDAQ

At Close

Jul 13, 2026 3:53:44 PM EDT

1.04USD+0.971%(+0.01)51,790

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.03)0

After-hours

Jul 9, 2026 4:00:30 PM EDT

1.05USD+3.960%(+0.04)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	0.980500	1.120000	0.980500	1.050000	+1.942%	51,790	0.000%
2026-07-10	1.020000	1.060000	1.010000	1.030000	-1.905%	41,876	+1.942%
2026-07-09	1.110000	1.115000	1.000000	1.050000	-3.670%	60,338	0.000%
2026-07-08	1.190000	1.200000	1.060000	1.090000	-4.386%	49,405	-3.670%
2026-07-07	1.160000	1.190000	1.118300	1.140000	+2.703%	97,112	-7.895%
2026-07-06	1.200000	1.230000	1.100000	1.110000	-6.723%	106,347	-5.405%
2026-07-02	1.180000	1.250000	1.160000	1.190000	+0.422%	168,163	-11.765%
2026-07-01	1.100000	1.200000	1.090000	1.185000	+7.727%	147,877	-11.392%
2026-06-30	1.100000	1.130000	1.080000	1.100000	-0.901%	101,161	-4.545%
2026-06-29	1.130000	1.150000	1.100000	1.110000	+0.909%	100,264	-5.405%
2026-06-26	1.080000	1.170000	1.070000	1.100000	-0.901%	118,661	-4.545%
2026-06-25	1.080000	1.135000	1.060000	1.110000	+0.909%	98,257	-5.405%
2026-06-24	1.100000	1.110000	1.040000	1.100000	0.000%	121,410	-4.545%
2026-06-23	1.090000	1.136800	1.060000	1.100000	-0.901%	87,934	-4.545%
2026-06-22	1.110000	1.160000	1.110000	1.110000	-0.893%	73,809	-5.405%
2026-06-18	1.080000	1.140000	1.080000	1.120000	+1.818%	66,084	-6.250%
2026-06-17	1.090000	1.110000	1.040000	1.100000	-0.901%	65,741	-4.545%
2026-06-16	1.180000	1.180000	1.080000	1.110000	0.000%	71,731	-5.405%
2026-06-15	1.080000	1.160000	1.070000	1.110000	+0.909%	81,046	-5.405%
2026-06-12	1.110000	1.120000	1.090000	1.100000	0.000%	67,610	-4.545%
2026-06-11	1.070000	1.170000	1.070000	1.100000	0.000%	91,752	-4.545%
2026-06-10	1.070000	1.110000	1.003700	1.100000	0.000%	152,582	-4.545%
2026-06-09	0.990000	1.140000	0.990000	1.100000	+8.911%	170,545	-4.545%
2026-06-08	1.040000	1.050000	1.000000	1.010000	-5.607%	145,646	+3.960%
2026-06-05	1.060000	1.100000	1.040000	1.070000	-1.382%	118,625	-1.869%
2026-06-04	1.070000	1.110000	1.020000	1.085000	-2.252%	118,175	-3.226%
2026-06-03	1.140000	1.140000	0.980100	1.110000	-1.770%	152,789	-5.405%
2026-06-02	1.054000	1.205000	0.980000	1.130000	+6.604%	117,977	-7.080%
2026-06-01	1.070000	1.087300	1.060000	1.060000	-3.636%	19,777	-0.943%
2026-05-29	1.050000	1.110000	0.930000	1.100000	+4.762%	133,992	-4.545%
2026-05-28	0.980000	1.085000	0.980000	1.050000	+5.000%	142,932	0.000%
2026-05-27	1.010000	1.020000	1.000000	1.000000	-0.990%	122,817	+5.000%
2026-05-26	1.020000	1.020000	1.000000	1.010000	-1.942%	130,887	+3.960%
2026-05-22	1.000000	1.030000	1.000000	1.030000	0.000%	125,041	+1.942%
2026-05-21	1.010000	1.030000	1.000000	1.030000	-0.962%	121,705	+1.942%
2026-05-20	1.010000	1.040000	1.000000	1.040000	+2.970%	126,594	+0.962%
2026-05-19	0.989400	1.020000	0.989400	1.010000	-0.980%	150,074	+3.960%
2026-05-18	0.989400	1.020000	0.989400	1.020000	0.000%	129,929	+2.941%
2026-05-15	1.020000	1.030000	0.990000	1.020000	+0.990%	117,204	+2.941%
2026-05-14	1.000000	1.040000	1.000000	1.010000	-2.885%	123,669	+3.960%
2026-05-13	1.010000	1.040000	1.000000	1.040000	+0.971%	125,756	+0.962%
2026-05-12	1.050000	1.050000	0.989900	1.030000	-1.905%	119,717	+1.942%
2026-05-11	0.760000	1.080000	0.752500	1.050000	+29.822%	192,204	0.000%
2026-05-08	0.690000	0.930000	0.690000	0.808800	+20.716%	390,436	+29.822%
2026-05-07	0.675000	0.675000	0.650000	0.670000	-4.965%	7,079	+56.716%
2026-05-06	0.651000	0.705000	0.651000	0.705000	+4.013%	19,310	+48.936%
2026-05-05	0.682800	0.690000	0.650000	0.677800	-0.761%	9,146	+54.913%
2026-05-04	0.585800	0.730000	0.585800	0.683000	+13.079%	57,509	+53.734%
2026-05-01	0.620300	0.650900	0.597900	0.604000	-7.504%	30,142	+73.841%
2026-04-30	0.656300	0.670000	0.622082	0.653000	+5.835%	34,050	+60.796%
2026-04-29	0.759600	0.785000	0.585900	0.617000	-22.633%	133,012	+70.178%
2026-04-28	0.700100	0.799900	0.700100	0.797500	+10.365%	17,284	+31.661%
2026-04-27	0.730100	0.763750	0.695500	0.722600	-5.997%	82,295	+45.309%
2026-04-24	0.708000	0.808000	0.708000	0.768700	+3.878%	15,557	+36.594%
2026-04-23	0.723000	0.810000	0.718100	0.740000	-7.500%	41,322	+41.892%
2026-04-22	0.818000	0.819900	0.752100	0.800000	-5.213%	57,425	+31.250%
2026-04-21	0.719000	0.868000	0.719000	0.844000	+8.219%	142,943	+24.408%
2026-04-20	0.768000	0.789900	0.710000	0.779900	+5.392%	476,713	+34.633%
2026-04-17	0.740000	0.950000	0.611100	0.740000	+27.586%	14,642,581	+41.892%
2026-04-16	0.540100	0.648400	0.540100	0.580000	-5.461%	7,094,100	+81.034%
2026-04-15	0.581229	0.650000	0.580000	0.613501	+0.574%	2,612	+71.149%
2026-04-14	0.639900	0.639900	0.580000	0.609999	+0.826%	1,932	+72.131%
2026-04-13	0.640000	0.654500	0.605000	0.605000	0.000%	4,264	+73.554%
2026-04-10	0.605000	0.605000	0.605000	0.605000	-5.172%	655	+73.554%
2026-04-09	0.605900	0.637999	0.605900	0.637999	+2.080%	5,722	+64.577%
2026-04-08	0.628272	0.628272	0.625001	0.625001	-3.846%	1,103	+68.000%
2026-04-07	0.650000	0.650000	0.650000	0.650000	+4.822%	655	+61.538%
2026-04-06	0.600000	0.662000	0.600000	0.620100	+1.656%	14,804	+69.328%
2026-04-02	0.610000	0.661999	0.610000	0.610000	-2.087%	2,085	+72.131%
2026-04-01	0.610100	0.623000	0.610100	0.623000	-2.808%	626	+68.539%
2026-03-31	0.620000	0.640999	0.620000	0.640999	+3.387%	1,145	+63.807%
2026-03-30	0.620000	0.620000	0.620000	0.620000	0.000%	1,809	+69.355%
2026-03-27	0.620000	0.620000	0.620000	0.620000	0.000%	4	+69.355%
2026-03-26	0.648000	0.648000	0.620000	0.620000	-4.247%	1,047	+69.355%
2026-03-25	0.635000	0.647500	0.635000	0.647500	+1.985%	508	+62.162%
2026-03-20	0.631418	0.635000	0.620000	0.634900	+4.082%	783	+65.380%
2026-03-19	0.670000	0.670000	0.610000	0.610000	-5.427%	2,784	+72.131%
2026-03-18	0.620000	0.645001	0.620000	0.645001	+4.032%	639	+62.790%
2026-03-17	0.650101	0.653500	0.620000	0.620000	-4.630%	5,126	+69.355%
2026-03-16	0.650000	0.689999	0.620200	0.650100	-5.783%	5,727	+61.514%
2026-03-13	0.668600	0.690000	0.650000	0.690000	0.000%	1,304	+52.174%
2026-03-12	0.660000	0.730000	0.650000	0.690000	+4.546%	2,017	+52.174%
2026-03-11	0.690000	0.690000	0.650100	0.659999	-4.934%	5,738	+59.091%
2026-03-09	0.694250	0.694250	0.694250	0.694250	-2.507%	1,071	+51.242%
2026-03-06	0.712063	0.712100	0.712063	0.712100	+5.904%	659	+47.451%
2026-03-05	0.660000	0.672400	0.660000	0.672400	+2.173%	1,330	+56.157%
2026-03-04	0.640000	0.661200	0.640000	0.658100	+3.134%	3,196	+59.550%
2026-03-03	0.638100	0.659900	0.638100	0.638100	-1.831%	23,051	+64.551%
2026-03-02	0.715000	0.730000	0.600000	0.650000	-10.959%	41,870	+61.538%
2026-02-27	0.743713	0.743713	0.730000	0.730000	-7.571%	1,939	+43.836%
2026-02-26	0.730200	0.789900	0.730000	0.789799	-0.025%	1,379	+32.945%
2026-02-25	0.790000	0.790000	0.790000	0.790000	0.000%	2,773	+32.911%
2026-02-24	0.790000	0.790000	0.790000	0.790000	-2.022%	613	+32.911%
2026-02-23	0.806200	0.806300	0.806200	0.806300	+0.787%	3,217	+30.224%
2026-02-20	0.800000	0.800000	0.800000	0.800000	-0.809%	229	+31.250%
2026-02-19	0.788900	0.809900	0.788800	0.806524	-0.653%	2,704	+30.188%
2026-02-18	0.829000	0.829000	0.811823	0.811823	+2.762%	9,788	+29.339%
2026-02-17	0.802000	0.802000	0.790000	0.790000	-3.659%	1,454	+32.911%
2026-02-13	0.877400	0.877400	0.820000	0.820000	0.000%	5,595	+28.049%
2026-02-12	0.765100	0.820000	0.765000	0.820000	+3.797%	1,755	+28.049%
2026-02-11	0.790000	0.870000	0.780100	0.790000	+1.282%	3,647	+32.911%
2026-02-10	0.740000	0.780000	0.740000	0.780000	+2.605%	2,199	+34.615%
2026-02-09	0.800000	0.800000	0.760200	0.760200	-7.417%	3,601	+38.122%
2026-02-06	0.890000	0.890000	0.820600	0.821100	-3.377%	32,123	+27.877%
2026-02-05	0.818000	0.859900	0.790000	0.849800	+6.893%	22,654	+23.558%
2026-02-04	0.760000	0.795000	0.760000	0.795000	+4.536%	11,702	+32.075%
2026-02-03	0.769900	0.770000	0.749500	0.760500	-0.847%	4,837	+38.067%
2026-02-02	0.710000	0.767000	0.695800	0.767000	+7.983%	5,161	+36.897%
2026-01-30	0.710000	0.751177	0.710000	0.710300	+0.028%	6,512	+47.825%
2026-01-29	0.690000	0.720000	0.690000	0.710100	-4.041%	8,966	+47.866%
2026-01-28	0.690200	0.753500	0.690200	0.740000	0.000%	19,581	+41.892%
2026-01-27	0.730000	0.766999	0.730000	0.740000	-0.135%	10,390	+41.892%
2026-01-26	0.718000	0.752103	0.718000	0.741000	+2.068%	3,435	+41.700%
2026-01-23	0.766700	0.767000	0.700010	0.725986	+8.114%	11,120	+44.631%
2026-01-22	0.650600	0.730000	0.650600	0.671500	-4.071%	7,401	+56.366%
2026-01-21	0.660200	0.730000	0.660200	0.700000	+4.478%	13,733	+50.000%
2026-01-20	0.652800	0.760000	0.652800	0.670000	-4.558%	41,113	+56.716%
2026-01-16	0.702000	0.721000	0.702000	0.702000	-5.135%	4,229	+49.573%
2026-01-15	0.740000	0.850000	0.710000	0.740000	+5.714%	53,188	+41.892%
2026-01-14	0.690000	0.760000	0.673000	0.700000	+1.156%	104,456	+50.000%
2026-01-13	0.720000	0.755000	0.692000	0.692000	+0.290%	8,271	+51.734%
2026-01-12	0.670000	0.725100	0.630000	0.690000	-1.075%	5,806	+52.174%
2026-01-09	0.630000	0.729000	0.630000	0.697500	+7.308%	53,214	+50.538%
2026-01-08	0.620000	0.690000	0.617300	0.650000	-1.515%	8,241	+61.538%
2026-01-07	0.650000	0.661160	0.650000	0.660000	-1.493%	1,422	+59.091%
2026-01-06	0.679000	0.690000	0.670000	0.670000	0.000%	8,664	+56.716%
2026-01-05	0.665800	0.690000	0.665800	0.670000	-0.446%	3,114	+56.716%
2026-01-02	0.630000	0.680000	0.630000	0.673000	-0.370%	4,888	+56.018%
2025-12-31	0.675500	0.686200	0.675500	0.675500	0.000%	4,215	+55.440%
2025-12-30	0.660000	0.750000	0.650000	0.675500	+1.993%	33,798	+55.440%
2025-12-29	0.652000	0.690000	0.650000	0.662300	+0.333%	13,489	+58.538%
2025-12-26	0.754200	0.754200	0.660000	0.660100	-10.313%	11,842	+59.067%
2025-12-24	0.760000	0.760001	0.703100	0.736000	-7.885%	9,320	+42.663%
2025-12-23	0.750000	0.799000	0.750000	0.799000	-0.113%	4,096	+31.414%
2025-12-22	0.780000	0.820000	0.754100	0.799900	-2.451%	8,434	+31.266%
2025-12-19	0.790000	0.825400	0.771000	0.820000	-1.205%	7,718	+28.049%
2025-12-18	0.810000	0.830000	0.805700	0.830000	-0.336%	11,026	+26.506%
2025-12-17	0.830000	0.850000	0.801500	0.832800	-0.144%	28,159	+26.081%
2025-12-16	0.770000	0.840000	0.770000	0.834000	+2.193%	12,423	+25.899%
2025-12-15	0.780000	0.828000	0.767000	0.816100	-1.437%	16,209	+28.661%
2025-12-12	0.740000	0.831000	0.740000	0.828000	+0.230%	23,112	+26.812%
2025-12-11	0.756000	0.836400	0.756000	0.826100	+3.938%	21,139	+27.103%
2025-12-10	0.880000	0.880000	0.750000	0.794800	-13.194%	29,024	+32.109%
2025-12-09	1.000000	1.010000	0.880000	0.915600	+0.066%	83,815	+14.679%
2025-12-08	0.710000	0.917400	0.710000	0.915000	+17.609%	163,824	+14.754%
2025-12-05	0.883400	0.917500	0.700700	0.778000	-19.918%	830,121	+34.961%
2025-12-04	0.769600	1.300000	0.769600	0.971500	+34.865%	20,748,208	+8.080%
2025-12-03	0.758500	0.758500	0.700700	0.720349	-3.915%	21,110	+45.763%
2025-12-02	0.660000	0.749800	0.656600	0.749700	+13.556%	7,205	+40.056%
2025-12-01	0.631000	0.688900	0.631000	0.660200	+0.030%	1,774	+59.043%
2025-11-28	0.657000	0.691000	0.657000	0.660000	+3.125%	3,315	+59.091%
2025-11-26	0.610000	0.703400	0.610000	0.640000	+1.878%	8,108	+64.063%
2025-11-25	0.670000	0.670000	0.628200	0.628200	-5.670%	19,036	+67.144%
2025-11-24	0.590000	0.690000	0.590000	0.665960	-0.454%	11,226	+57.667%
2025-11-21	0.630000	0.670000	0.600100	0.669000	+6.767%	19,083	+56.951%
2025-11-20	0.639700	0.639700	0.626600	0.626600	-0.382%	539	+67.571%
2025-11-19	0.600000	0.639901	0.600000	0.629000	+1.435%	3,586	+66.932%
2025-11-18	0.650000	0.650000	0.620100	0.620100	-4.600%	7,614	+69.328%
2025-11-17	0.650500	0.699900	0.650000	0.650000	-7.341%	11,983	+61.538%
2025-11-14	0.780000	0.800000	0.700000	0.701500	-12.749%	26,436	+49.679%
2025-11-13	0.758700	0.804000	0.751800	0.804000	+1.132%	5,848	+30.597%
2025-11-12	0.783000	0.846300	0.783000	0.795000	-3.636%	7,286	+32.075%
2025-11-11	0.829000	0.839900	0.814900	0.825000	+4.695%	6,229	+27.273%
2025-11-10	0.840000	0.840000	0.773700	0.788000	-6.190%	7,839	+33.249%
2025-11-07	0.870200	0.900000	0.840000	0.840000	-6.667%	14,226	+25.000%
2025-11-06	0.876000	0.969500	0.876000	0.900000	+2.482%	5,785	+16.667%
2025-11-05	0.939800	0.939800	0.878200	0.878200	-8.777%	3,820	+19.563%
2025-11-04	0.880500	0.962700	0.880500	0.962700	+4.607%	12,703	+9.068%
2025-11-03	0.963500	0.963500	0.920200	0.920300	+0.022%	8,560	+14.093%
2025-10-31	0.920000	0.959100	0.920000	0.920100	0.000%	7,068	+14.118%
2025-10-30	0.920100	0.920100	0.920100	0.920100	-4.455%	1,669	+14.118%
2025-10-29	0.930900	0.963100	0.930900	0.963000	+0.313%	8,178	+9.034%
2025-10-28	0.980000	0.980000	0.960000	0.960000	+1.053%	7,804	+9.375%
2025-10-27	0.930000	0.979700	0.930000	0.950000	+2.151%	10,590	+10.526%
2025-10-24	0.920000	0.979700	0.870500	0.930000	+3.333%	22,187	+12.903%
2025-10-23	0.929900	1.020000	0.900000	0.900000	-3.226%	41,761	+16.667%
2025-10-22	1.000000	1.090000	0.880000	0.930000	-10.577%	38,013	+12.903%
2025-10-21	1.090000	1.090000	0.980000	1.040000	-1.887%	70,799	+0.962%
2025-10-20	1.040000	1.120000	1.025000	1.060000	+0.952%	24,567	-0.943%
2025-10-17	0.960200	1.050000	0.960200	1.050000	+7.132%	52,880	0.000%
2025-10-16	0.945000	1.130000	0.945000	0.980100	-1.990%	26,856	+7.132%
2025-10-15	0.980000	1.030000	0.975100	1.000000	0.000%	20,727	+5.000%
2025-10-14	0.960000	1.000000	0.940000	1.000000	+9.111%	7,336	+5.000%
2025-10-13	0.946400	0.946400	0.916500	0.916500	-0.489%	5,378	+14.566%
2025-10-10	0.930000	0.971100	0.921000	0.921000	-0.968%	5,926	+14.007%
2025-10-09	0.920300	0.980000	0.920300	0.930000	-4.124%	2,868	+12.903%
2025-10-08	0.969900	0.976900	0.969100	0.970000	+0.612%	15,704	+8.247%
2025-10-07	0.920100	0.978200	0.920100	0.964100	+5.343%	14,577	+8.910%
2025-10-06	0.990000	0.990000	0.891010	0.915200	-4.914%	14,821	+14.729%
2025-10-03	0.870000	1.030000	0.870000	0.962500	+5.781%	30,486	+9.091%
2025-10-02	0.860000	0.910000	0.860000	0.909900	+1.100%	7,899	+15.397%
2025-10-01	0.880000	0.920000	0.880000	0.900000	+0.011%	2,028	+16.667%
2025-09-30	0.940000	0.940000	0.899900	0.899900	+1.684%	5,034	+16.680%
2025-09-29	0.880000	0.910000	0.880000	0.885000	+0.568%	9,684	+18.644%
2025-09-26	0.910000	0.939200	0.880000	0.880000	-3.488%	5,070	+19.318%
2025-09-25	0.880000	0.911800	0.880000	0.911800	+3.614%	3,672	+15.157%
2025-09-24	0.919000	0.919000	0.880000	0.880000	-1.676%	3,804	+19.318%
2025-09-23	0.900000	0.920000	0.880000	0.895000	-3.233%	6,008	+17.318%
2025-09-22	0.960000	0.960000	0.870000	0.924900	-2.642%	23,150	+13.526%
2025-09-19	0.976600	0.976600	0.925782	0.950000	+5.036%	1,371	+10.526%
2025-09-18	0.910000	1.000000	0.899400	0.904450	-0.730%	7,829	+16.093%
2025-09-17	0.968100	0.968100	0.911100	0.911100	-3.933%	6,413	+15.245%
2025-09-16	0.930000	1.000000	0.908600	0.948400	+3.076%	11,524	+10.713%
2025-09-15	0.970000	0.990000	0.918400	0.920100	-5.534%	16,288	+14.118%
2025-09-12	0.910000	1.010000	0.900000	0.973999	+7.257%	12,350	+7.803%
2025-09-11	1.100000	1.100000	0.870000	0.908100	-26.171%	60,901	+15.626%
2025-09-10	0.988800	1.770000	0.916700	1.230000	+18.281%	397,170	-14.634%
2025-09-09	0.880000	1.039900	0.792000	1.039900	+19.580%	88,094	+0.971%
2025-09-08	0.866200	0.878800	0.866200	0.869626	+1.119%	6,347	+20.742%
2025-09-05	0.878800	0.878800	0.860000	0.860000	-0.012%	2,735	+22.093%
2025-09-04	0.864300	0.864300	0.860100	0.860100	+0.012%	1,658	+22.079%
2025-09-03	0.898800	0.898800	0.843800	0.859999	-4.317%	2,159	+22.093%
2025-09-02	0.898800	0.898800	0.898800	0.898800	+6.291%	471	+16.822%
2025-08-29	0.889800	0.889800	0.845600	0.845600	-5.919%	1,058	+24.172%
2025-08-28	0.898799	0.898800	0.898799	0.898800	+5.716%	1,356	+16.822%
2025-08-26	0.850200	0.858799	0.841600	0.850200	-2.141%	1,649	+23.500%
2025-08-25	0.870000	0.870000	0.849900	0.868800	-6.571%	2,598	+20.856%
2025-08-22	0.919920	0.929900	0.919920	0.929900	+0.988%	373	+12.915%
2025-08-21	0.930000	0.930000	0.920800	0.920800	-1.000%	438	+14.031%
2025-08-20	0.969900	0.970000	0.930050	0.930100	+3.013%	4,435	+12.891%
2025-08-19	0.902900	0.917998	0.902900	0.902900	-0.998%	1,815	+16.292%
2025-08-18	0.997900	0.997900	0.890000	0.912000	-0.870%	3,622	+15.132%
2025-08-15	0.893400	0.926500	0.886500	0.920000	+5.480%	31,595	+14.130%
2025-08-14	0.790500	0.879900	0.772876	0.872200	+2.612%	16,189	+20.385%
2025-08-13	0.850000	0.850000	0.849900	0.850000	-6.593%	1,324	+23.529%
2025-08-12	0.930000	0.950600	0.863300	0.910000	-6.190%	3,897	+15.385%
2025-08-11	0.980000	0.990000	0.880000	0.970050	-1.116%	11,330	+8.242%
2025-08-08	0.980000	0.988800	0.972200	0.981000	-3.824%	16,398	+7.034%
2025-08-07	0.980000	1.040000	0.980000	1.020000	-1.923%	2,505	+2.941%
2025-08-06	1.040000	1.040000	1.040000	1.040000	-1.878%	588	+0.962%
2025-08-05	0.955600	1.060000	0.955600	1.059900	+13.237%	6,040	-0.934%
2025-08-04	1.010000	1.030000	0.936000	0.936000	-6.958%	2,350	+12.179%
2025-08-01	1.000000	1.030000	0.980000	1.006000	+0.600%	3,518	+4.374%
2025-07-31	0.980000	1.060000	0.980000	1.000000	-5.944%	4,612	+5.000%
2025-07-30	1.000000	1.070000	1.000000	1.063200	+6.320%	1,449	-1.242%
2025-07-29	1.080000	1.100000	0.990000	1.000000	-6.103%	14,352	+5.000%
2025-07-28	1.115000	1.120000	1.063300	1.065000	-2.294%	4,542	-1.408%
2025-07-25	1.200000	1.200000	1.040000	1.090000	+1.860%	14,476	-3.670%
2025-07-24	1.063700	1.135000	1.052500	1.070100	-0.917%	5,730	-1.878%
2025-07-23	1.150000	1.215000	1.060000	1.080000	-3.511%	6,376	-2.778%
2025-07-22	1.090000	1.200000	0.990000	1.119300	+7.625%	39,588	-6.191%
2025-07-21	1.030000	1.069200	1.020000	1.040000	-1.887%	9,895	+0.962%
2025-07-18	1.070000	1.100000	1.045000	1.060000	+1.923%	4,704	-0.943%
2025-07-17	1.015100	1.100000	1.015100	1.040000	+1.961%	16,549	+0.962%
2025-07-16	1.020000	1.033000	0.980000	1.020000	-1.923%	23,503	+2.941%
2025-07-15	0.920000	1.040000	0.877500	1.040000	+13.786%	55,818	+0.962%
2025-07-14	0.854000	0.950000	0.853800	0.914000	+5.409%	23,879	+14.880%
2025-07-11	0.860000	0.867999	0.839550	0.867100	+1.653%	12,451	+21.093%
2025-07-10	0.853000	0.857800	0.853000	0.853000	-0.117%	11,652	+23.095%
2025-07-09	0.840000	0.868000	0.840000	0.854000	-1.613%	6,332	+22.951%
2025-07-08	0.900000	0.914800	0.860000	0.868000	-3.556%	11,419	+20.968%
2025-07-07	0.955000	0.980000	0.900000	0.900000	-8.444%	8,607	+16.667%
2025-07-03	0.999900	0.999900	0.982900	0.983000	-1.700%	2,332	+6.816%
2025-07-01	0.980000	1.000000	0.940000	1.000000	-0.010%	15,226	+5.000%
2025-06-30	1.050000	1.050000	0.940000	1.000100	-1.951%	17,797	+4.990%
2025-06-27	1.130000	1.130000	1.020000	1.020000	-3.774%	4,053	+2.941%
2025-06-26	1.090000	1.100000	1.060000	1.060000	+0.952%	1,935	-0.943%
2025-06-25	1.020300	1.060000	1.020300	1.050000	+0.962%	2,076	0.000%
2025-06-24	1.040000	1.040000	1.030000	1.040000	+2.970%	1,478	+0.962%
2025-06-23	1.010000	1.050000	0.954900	1.010000	-1.942%	15,827	+3.960%
2025-06-20	1.050000	1.130000	0.980000	1.030000	-3.738%	8,457	+1.942%
2025-06-18	1.120000	1.170000	1.070000	1.070000	-2.727%	5,643	-1.869%
2025-06-17	1.170000	1.190000	1.080000	1.100000	+2.804%	1,740	-4.545%
2025-06-16	1.080000	1.180000	1.047900	1.070000	-4.036%	7,851	-1.869%
2025-06-13	1.050000	1.130400	1.050000	1.115000	+3.241%	3,171	-5.830%
2025-06-12	1.250000	1.250000	1.060000	1.080000	-12.195%	28,786	-2.778%
2025-06-11	1.140000	1.280000	1.108600	1.230000	+6.957%	19,652	-14.634%
2025-06-10	1.150000	1.180000	1.147000	1.150000	-3.361%	3,308	-8.696%
2025-06-09	1.150000	1.190000	1.145000	1.190000	+11.215%	2,822	-11.765%
2025-06-06	1.210000	1.230000	1.040100	1.070000	-11.570%	27,087	-1.869%
2025-06-05	1.200000	1.270000	1.200000	1.210000	-3.593%	8,362	-13.223%
2025-06-04	1.260000	1.270000	1.210000	1.255100	+2.041%	5,755	-16.341%
2025-06-03	1.235000	1.270000	1.210000	1.230000	-0.806%	5,379	-14.634%
2025-06-02	1.270000	1.270000	1.205000	1.240000	+5.085%	6,792	-15.323%
2025-05-30	1.080000	1.240000	1.080000	1.180000	+4.425%	7,648	-11.017%
2025-05-29	1.112800	1.160000	1.111400	1.130000	+2.727%	3,434	-7.080%
2025-05-28	1.040000	1.100000	1.040000	1.100000	-3.509%	9,765	-4.545%
2025-05-27	1.040000	1.150000	0.974100	1.140000	+1.786%	27,393	-7.895%
2025-05-23	1.095000	1.150000	1.030000	1.120000	+2.283%	1,407	-6.250%
2025-05-22	1.090000	1.158000	1.060000	1.095000	-1.351%	6,966	-4.110%
2025-05-21	1.140000	1.150000	1.090000	1.110000	-3.478%	12,967	-5.405%
2025-05-20	1.100000	1.170000	1.100000	1.150000	+5.505%	6,848	-8.696%
2025-05-19	1.210000	1.270000	1.090000	1.090000	-10.656%	18,157	-3.670%
2025-05-16	1.208000	1.240000	1.180000	1.220000	+0.826%	7,818	-13.934%
2025-05-15	1.220000	1.220000	1.140000	1.210000	-0.820%	2,246	-13.223%
2025-05-14	1.260400	1.300000	1.170000	1.220000	-3.175%	19,278	-13.934%
2025-05-13	1.220000	1.310000	1.200000	1.260000	+0.808%	10,448	-16.667%
2025-05-12	1.340000	1.410000	1.249900	1.249900	-5.311%	21,186	-15.993%
2025-05-09	1.450000	1.451500	1.320000	1.320000	-5.714%	7,360	-20.455%
2025-05-08	1.320000	1.460000	1.320000	1.400000	+8.527%	40,594	-25.000%
2025-05-07	1.380000	1.380000	1.260000	1.290000	-2.642%	10,536	-18.605%
2025-05-06	1.325000	1.360000	1.310000	1.325000	+0.760%	16,330	-20.755%
2025-05-05	1.290000	1.390000	1.280000	1.315000	+0.382%	7,062	-20.152%
2025-05-02	1.320000	1.360000	1.300000	1.310000	+1.550%	7,519	-19.847%
2025-05-01	1.315000	1.399900	1.271400	1.290000	-3.731%	38,665	-18.605%
2025-04-30	1.100000	1.380000	1.100000	1.340000	+11.667%	40,313	-21.642%
2025-04-29	1.140000	1.250000	1.140000	1.200000	-0.826%	7,896	-12.500%
2025-04-28	1.180000	1.250000	1.170000	1.210000	-4.724%	9,380	-13.223%
2025-04-25	1.170000	1.330000	1.140000	1.270000	+1.600%	22,183	-17.323%
2025-04-24	1.150000	1.350000	1.120000	1.250000	+9.649%	53,211	-16.000%
2025-04-23	1.140000	1.150000	1.060000	1.140000	+6.732%	9,115	-7.895%
2025-04-22	0.939300	1.109800	0.939300	1.068100	+16.085%	9,502	-1.695%
2025-04-21	1.070000	1.070000	0.920100	0.920100	-14.009%	18,660	+14.118%
2025-04-17	1.047200	1.110000	1.010000	1.070000	+1.905%	11,757	-1.869%
2025-04-16	0.867100	1.086100	0.867100	1.050000	+9.375%	21,016	0.000%
2025-04-15	0.948600	0.970000	0.863000	0.960000	+0.209%	3,024	+9.375%
2025-04-14	0.862000	0.958000	0.770000	0.958000	+16.829%	11,597	+9.603%
2025-04-11	0.865300	0.970000	0.820000	0.820000	-10.870%	30,463	+28.049%
2025-04-10	0.930000	1.000000	0.901000	0.920000	-15.596%	30,669	+14.130%
2025-04-09	0.885000	1.145000	0.880200	1.090000	+19.780%	107,855	-3.670%
2025-04-08	0.899000	0.935000	0.899000	0.910000	+4.598%	2,679	+15.385%
2025-04-07	0.880000	0.890000	0.860001	0.870000	-1.204%	11,947	+20.690%
2025-04-04	0.920000	0.930000	0.860000	0.880600	+2.395%	44,800	+19.237%
2025-04-03	0.901000	0.930000	0.841100	0.860000	-4.444%	13,223	+22.093%
2025-04-02	0.880100	0.989400	0.880100	0.900000	+9.091%	108,235	+16.667%
2025-04-01	0.910000	0.990000	0.825000	0.825000	-8.333%	35,600	+27.273%
2025-03-31	0.950000	0.950000	0.870000	0.900000	-5.393%	6,115	+16.667%
2025-03-28	0.960000	0.990000	0.902000	0.951300	+5.337%	23,722	+10.375%
2025-03-27	0.989400	0.998000	0.903101	0.903101	-9.636%	8,251	+16.266%
2025-03-26	0.980000	1.050000	0.820000	0.999400	+0.949%	58,730	+5.063%
2025-03-25	0.980000	1.040000	0.980000	0.990000	0.000%	14,715	+6.061%
2025-03-24	1.060000	1.073500	0.990000	0.990000	-7.632%	46,495	+6.061%
2025-03-21	0.980000	1.130000	0.980000	1.071800	+3.058%	12,508	-2.034%
2025-03-20	1.150000	1.280000	0.980000	1.040000	-10.345%	175,646	+0.962%
2025-03-19	1.144400	1.430000	1.100000	1.160000	+14.072%	178,470	-9.483%
2025-03-18	1.000000	1.240000	1.000000	1.016900	-5.843%	55,783	+3.255%
2025-03-17	0.938200	1.080000	0.844900	1.080000	+5.882%	25,346	-2.778%
2025-03-14	0.949900	1.032900	0.928100	1.020000	+2.000%	13,690	+2.941%
2025-03-13	1.030000	1.130000	0.967800	1.000000	-9.910%	43,325	+5.000%
2025-03-12	1.070000	1.260000	1.070000	1.110000	+0.909%	54,874	-5.405%
2025-03-11	1.290000	1.328000	1.000000	1.100000	-20.863%	117,169	-4.545%
2025-03-10	1.380000	1.550000	1.160000	1.390000	-20.115%	713,555	-24.460%
2025-03-07	0.680000	1.740000	0.631000	1.740000	+138.554%	5,135,235	-39.655%
2025-03-06	0.710000	0.729396	0.627000	0.729396	-2.121%	17,731	+43.955%
2025-03-05	0.629600	0.910000	0.620000	0.745200	+20.000%	59,574	+40.902%
2025-03-04	0.651800	0.667599	0.620900	0.621000	-6.980%	8,428	+69.082%
2025-03-03	0.610000	0.667600	0.610000	0.667600	+1.846%	25,950	+57.280%
2025-02-28	0.796700	0.850100	0.630000	0.655501	-5.000%	52,703	+60.183%
2025-02-27	0.736300	0.783500	0.665000	0.690000	-6.757%	29,619	+52.174%
2025-02-26	0.780000	0.813200	0.702900	0.740000	-3.482%	47,511	+41.892%
2025-02-25	0.850000	0.947550	0.760000	0.766700	-5.346%	201,121	+36.951%
2025-02-24	0.859900	1.070100	0.732000	0.810000	-6.456%	314,153	+29.630%
2025-02-21	0.876552	0.876552	0.800000	0.865900	-2.489%	4,526	+21.261%
2025-02-20	0.920000	0.937700	0.840300	0.888000	-2.418%	8,018	+18.243%
2025-02-19	0.950000	1.060000	0.910000	0.910000	0.000%	5,597	+15.385%
2025-02-18	1.000000	1.070000	0.800400	0.910000	-7.143%	16,004	+15.385%
2025-02-14	1.020000	1.020000	0.920000	0.980000	-2.039%	10,710	+7.143%
2025-02-13	1.000000	1.060000	0.960100	1.000400	-7.379%	55,526	+4.958%
2025-02-12	1.120000	1.240000	0.960100	1.080100	+1.896%	206,464	-2.787%
2025-02-11	1.020000	1.740000	0.660000	1.060000	+3.830%	1,125,175	-0.943%
2025-02-10	1.020900	1.020900	1.020900	1.020900	+0.088%	923	+2.850%
2025-02-07	1.020000	1.020000	1.020000	1.020000	0.000%	1,651	+2.941%
2025-02-06	1.040000	1.040000	1.020000	1.020000	-5.556%	1,000	+2.941%
2025-02-05	1.075000	1.080000	1.020000	1.080000	-1.370%	3,846	-2.778%
2025-02-04	1.049900	1.144800	1.049900	1.095000	+4.286%	8,095	-4.110%
2025-02-03	1.140000	1.140000	1.050000	1.050000	-0.019%	2,751	0.000%
2025-01-31	1.130000	1.130000	1.020000	1.050200	-7.062%	2,245	-0.019%
2025-01-30	1.149700	1.149900	1.090000	1.130000	+4.128%	3,956	-7.080%
2025-01-28	1.080000	1.090300	1.080000	1.085200	-4.807%	2,824	-3.244%
2025-01-27	1.010000	1.140000	1.010000	1.140000	+4.587%	5,906	-7.895%
2025-01-24	1.057200	1.090000	1.050000	1.090000	0.000%	2,270	-3.670%
2025-01-23	1.070000	1.120000	1.055000	1.090000	-0.092%	17,182	-3.670%
2025-01-22	1.050000	1.110000	1.050000	1.091000	-5.130%	7,464	-3.758%
2025-01-21	1.080000	1.160000	1.080000	1.150000	+6.481%	23,125	-8.696%
2025-01-17	1.102000	1.110000	1.060000	1.080000	+6.153%	5,650	-2.778%
2025-01-16	1.009100	1.042400	1.009100	1.017400	-5.796%	2,137	+3.204%
2025-01-15	1.060000	1.110000	1.060000	1.080000	-2.262%	10,047	-2.778%
2025-01-14	1.000000	1.160000	1.000000	1.105000	+9.406%	6,647	-4.977%
2025-01-13	1.010000	1.010000	1.010000	1.010000	+5.649%	5	+3.960%
2025-01-10	1.040000	1.040000	0.955500	0.956000	-7.184%	4,202	+9.833%

.dark-mode .x7qRDn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x7qRDn{ color: #333333; background-color: white; border: 2px solid #333333; }ABLVAble View Global Inc. Class Bstock NASDAQ

ABLV
Able View Global Inc. Class B
stock NASDAQ