Dark

ABLV
Able View Global Inc. Class B
stock NASDAQ

At Close

Sep 21, 2026 3:59:30 PM EDT

1.00USD+11.099%(+0.10)410,377

0.9300Bid 1.14Ask 0.21Spread

Pre-market

Sep 21, 2026 9:29:30 AM EDT

0.9240USD+2.655%(+0.0239)117,962

After-hours

Sep 21, 2026 4:35:30 PM EDT

0.9200USD-8.000%(-0.0800)573

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	1.030000	1.160000	0.920000	1.000000	+11.099%	410,377	0.000%
2026-09-18	0.849800	0.950000	0.849800	0.900100	+5.919%	9,369	+11.099%
2026-09-17	0.930000	0.930000	0.838000	0.849800	-7.640%	6,171	+17.675%
2026-09-16	1.030000	1.030000	0.920100	0.920100	+0.011%	2,342	+8.684%
2026-09-15	0.963500	0.980000	0.920000	0.920000	-6.122%	14,761	+8.696%
2026-09-14	0.950000	0.980000	0.950000	0.980000	-0.810%	2,711	+2.041%
2026-09-11	1.020000	1.030000	0.974400	0.988000	+4.000%	4,537	+1.215%
2026-09-09	0.950000	0.950000	0.950000	0.950000	+2.151%	584	+5.263%
2026-09-08	1.040000	1.040000	0.930000	0.930000	-1.064%	2,793	+7.527%
2026-09-04	1.010000	1.040000	0.887700	0.940000	-10.476%	6,769	+6.383%
2026-09-03	1.050000	1.099500	1.040000	1.050000	-4.459%	11,374	-4.762%
2026-09-02	1.040000	1.099400	0.980000	1.099000	+5.673%	22,948	-9.008%
2026-09-01	1.015000	1.040000	1.010000	1.040000	-2.804%	4,822	-3.846%
2026-08-31	1.170000	1.215000	1.060000	1.070000	-9.276%	92,430	-6.542%
2026-08-28	0.999100	1.290000	0.999100	1.179400	+14.505%	44,547	-15.211%
2026-08-27	0.928200	1.090000	0.928200	1.030000	+13.187%	106,386	-2.913%
2026-08-26	0.971900	0.971900	0.870100	0.910000	-7.143%	27,358	+9.890%
2026-08-25	0.879949	1.060000	0.879949	0.980000	+14.232%	38,506	+2.041%
2026-08-24	0.869950	0.919900	0.857900	0.857900	+1.024%	2,276	+16.564%
2026-08-21	0.889950	0.889950	0.849200	0.849200	-6.825%	905	+17.758%
2026-08-20	0.980000	1.000000	0.906200	0.911400	-2.257%	3,301	+9.721%
2026-08-19	0.850000	0.979899	0.848400	0.932450	+11.664%	24,679	+7.244%
2026-08-18	0.769899	0.839900	0.691300	0.835050	+14.375%	37,403	+19.753%
2026-08-17	0.690000	0.740000	0.655500	0.730100	+6.584%	18,987	+36.968%
2026-08-14	0.690000	0.690000	0.683300	0.685000	-0.407%	30,293	+45.985%
2026-08-13	0.760000	0.787700	0.659700	0.687800	-11.809%	33,145	+45.391%
2026-08-12	0.780000	0.785200	0.750200	0.779900	-0.051%	46,951	+28.222%
2026-08-11	0.770000	0.798700	0.768500	0.780300	-2.669%	30,480	+28.156%
2026-08-10	0.820350	0.820400	0.737500	0.801700	-2.351%	30,250	+24.735%
2026-08-07	0.769000	0.821000	0.760000	0.821000	+6.762%	31,060	+21.803%
2026-08-06	0.727900	0.769000	0.726600	0.769000	+6.510%	30,354	+30.039%
2026-08-05	0.725000	0.769900	0.719900	0.722000	-2.432%	30,272	+38.504%
2026-08-04	0.811400	0.820000	0.740000	0.740000	-3.896%	31,329	+35.135%
2026-08-03	0.857000	0.870000	0.770000	0.770000	-7.229%	31,520	+29.870%
2026-07-31	0.846900	0.846900	0.820300	0.830000	-3.857%	32,000	+20.482%
2026-07-30	0.820000	0.869900	0.820000	0.863300	+4.012%	30,171	+15.835%
2026-07-29	0.867700	0.869900	0.830000	0.830000	-4.598%	30,656	+20.482%
2026-07-28	0.879900	0.889100	0.870000	0.870000	-0.011%	30,578	+14.943%
2026-07-27	0.920000	0.920000	0.870000	0.870100	-6.441%	30,408	+14.929%
2026-07-24	0.920000	0.980000	0.920000	0.930000	-1.064%	30,603	+7.527%
2026-07-23	0.920000	0.990000	0.920000	0.940000	+1.075%	30,887	+6.383%
2026-07-22	1.040000	1.040000	0.930000	0.930000	-8.824%	30,552	+7.527%
2026-07-21	1.002000	1.020000	1.000000	1.020000	+2.000%	30,697	-1.961%
2026-07-20	1.060000	1.070000	1.000000	1.000000	-0.990%	56,892	0.000%
2026-07-17	1.020000	1.020000	1.010000	1.010000	-1.942%	51,059	-0.990%
2026-07-16	1.069900	1.070000	1.030000	1.030000	-1.905%	52,014	-2.913%
2026-07-15	1.040000	1.130000	1.030000	1.050000	-0.943%	52,064	-4.762%
2026-07-14	1.030000	1.088000	1.030000	1.060000	+0.952%	35,065	-5.660%
2026-07-13	0.980500	1.120000	0.980500	1.050000	+1.942%	51,790	-4.762%
2026-07-10	1.020000	1.060000	1.010000	1.030000	-1.905%	41,876	-2.913%
2026-07-09	1.110000	1.115000	1.000000	1.050000	-3.670%	60,338	-4.762%
2026-07-08	1.190000	1.200000	1.060000	1.090000	-4.386%	49,405	-8.257%
2026-07-07	1.160000	1.190000	1.118300	1.140000	+2.703%	97,112	-12.281%
2026-07-06	1.200000	1.230000	1.100000	1.110000	-6.723%	106,347	-9.910%
2026-07-02	1.180000	1.250000	1.160000	1.190000	+0.422%	168,163	-15.966%
2026-07-01	1.100000	1.200000	1.090000	1.185000	+7.727%	147,877	-15.612%
2026-06-30	1.100000	1.130000	1.080000	1.100000	-0.901%	101,161	-9.091%
2026-06-29	1.130000	1.150000	1.100000	1.110000	+0.909%	100,264	-9.910%
2026-06-26	1.080000	1.170000	1.070000	1.100000	-0.901%	118,661	-9.091%
2026-06-25	1.080000	1.135000	1.060000	1.110000	+0.909%	98,257	-9.910%
2026-06-24	1.100000	1.110000	1.040000	1.100000	0.000%	121,410	-9.091%
2026-06-23	1.090000	1.136800	1.060000	1.100000	-0.901%	87,934	-9.091%
2026-06-22	1.110000	1.160000	1.110000	1.110000	-0.893%	73,809	-9.910%
2026-06-18	1.080000	1.140000	1.080000	1.120000	+1.818%	66,084	-10.714%
2026-06-17	1.090000	1.110000	1.040000	1.100000	-0.901%	65,741	-9.091%
2026-06-16	1.180000	1.180000	1.080000	1.110000	0.000%	71,731	-9.910%
2026-06-15	1.080000	1.160000	1.070000	1.110000	+0.909%	81,046	-9.910%
2026-06-12	1.110000	1.120000	1.090000	1.100000	0.000%	67,610	-9.091%
2026-06-11	1.070000	1.170000	1.070000	1.100000	0.000%	91,752	-9.091%
2026-06-10	1.070000	1.110000	1.003700	1.100000	0.000%	152,582	-9.091%
2026-06-09	0.990000	1.140000	0.990000	1.100000	+8.911%	170,545	-9.091%
2026-06-08	1.040000	1.050000	1.000000	1.010000	-5.607%	145,646	-0.990%
2026-06-05	1.060000	1.100000	1.040000	1.070000	-1.382%	118,625	-6.542%
2026-06-04	1.070000	1.110000	1.020000	1.085000	-2.252%	118,175	-7.834%
2026-06-03	1.140000	1.140000	0.980100	1.110000	-1.770%	152,789	-9.910%
2026-06-02	1.054000	1.205000	0.980000	1.130000	+6.604%	117,977	-11.504%
2026-06-01	1.070000	1.087300	1.060000	1.060000	-3.636%	19,777	-5.660%
2026-05-29	1.050000	1.110000	0.930000	1.100000	+4.762%	133,992	-9.091%
2026-05-28	0.980000	1.085000	0.980000	1.050000	+5.000%	142,932	-4.762%
2026-05-27	1.010000	1.020000	1.000000	1.000000	-0.990%	122,817	0.000%
2026-05-26	1.020000	1.020000	1.000000	1.010000	-1.942%	130,887	-0.990%
2026-05-22	1.000000	1.030000	1.000000	1.030000	0.000%	125,041	-2.913%
2026-05-21	1.010000	1.030000	1.000000	1.030000	-0.962%	121,705	-2.913%
2026-05-20	1.010000	1.040000	1.000000	1.040000	+2.970%	126,594	-3.846%
2026-05-19	0.989400	1.020000	0.989400	1.010000	-0.980%	150,074	-0.990%
2026-05-18	0.989400	1.020000	0.989400	1.020000	0.000%	129,929	-1.961%
2026-05-15	1.020000	1.030000	0.990000	1.020000	+0.990%	117,204	-1.961%
2026-05-14	1.000000	1.040000	1.000000	1.010000	-2.885%	123,669	-0.990%
2026-05-13	1.010000	1.040000	1.000000	1.040000	+0.971%	125,756	-3.846%
2026-05-12	1.050000	1.050000	0.989900	1.030000	-1.905%	119,717	-2.913%
2026-05-11	0.760000	1.080000	0.752500	1.050000	+29.822%	192,204	-4.762%
2026-05-08	0.690000	0.930000	0.690000	0.808800	+20.716%	390,436	+23.640%
2026-05-07	0.675000	0.675000	0.650000	0.670000	-4.965%	7,079	+49.254%
2026-05-06	0.651000	0.705000	0.651000	0.705000	+4.013%	19,310	+41.844%
2026-05-05	0.682800	0.690000	0.650000	0.677800	-0.761%	9,146	+47.536%
2026-05-04	0.585800	0.730000	0.585800	0.683000	+13.079%	57,509	+46.413%
2026-05-01	0.620300	0.650900	0.597900	0.604000	-7.504%	30,142	+65.563%
2026-04-30	0.656300	0.670000	0.622082	0.653000	+5.835%	34,050	+53.139%
2026-04-29	0.759600	0.785000	0.585900	0.617000	-22.633%	133,012	+62.075%
2026-04-28	0.700100	0.799900	0.700100	0.797500	+10.365%	17,284	+25.392%
2026-04-27	0.730100	0.763750	0.695500	0.722600	-5.997%	82,295	+38.389%
2026-04-24	0.708000	0.808000	0.708000	0.768700	+3.878%	15,557	+30.090%
2026-04-23	0.723000	0.810000	0.718100	0.740000	-7.500%	41,322	+35.135%
2026-04-22	0.818000	0.819900	0.752100	0.800000	-5.213%	57,425	+25.000%
2026-04-21	0.719000	0.868000	0.719000	0.844000	+8.219%	142,943	+18.483%
2026-04-20	0.768000	0.789900	0.710000	0.779900	+5.392%	476,713	+28.222%
2026-04-17	0.740000	0.950000	0.611100	0.740000	+27.586%	14,642,581	+35.135%
2026-04-16	0.540100	0.648400	0.540100	0.580000	-5.461%	7,094,100	+72.414%
2026-04-15	0.581229	0.650000	0.580000	0.613501	+0.574%	2,612	+62.999%
2026-04-14	0.639900	0.639900	0.580000	0.609999	+0.826%	1,932	+63.935%
2026-04-13	0.640000	0.654500	0.605000	0.605000	0.000%	4,264	+65.289%
2026-04-10	0.605000	0.605000	0.605000	0.605000	-5.172%	655	+65.289%
2026-04-09	0.605900	0.637999	0.605900	0.637999	+2.080%	5,722	+56.740%
2026-04-08	0.628272	0.628272	0.625001	0.625001	-3.846%	1,103	+60.000%
2026-04-07	0.650000	0.650000	0.650000	0.650000	+4.822%	655	+53.846%
2026-04-06	0.600000	0.662000	0.600000	0.620100	+1.656%	14,804	+61.264%
2026-04-02	0.610000	0.661999	0.610000	0.610000	-2.087%	2,085	+63.934%
2026-04-01	0.610100	0.623000	0.610100	0.623000	-2.808%	626	+60.514%
2026-03-31	0.620000	0.640999	0.620000	0.640999	+3.387%	1,145	+56.006%
2026-03-30	0.620000	0.620000	0.620000	0.620000	0.000%	1,809	+61.290%
2026-03-27	0.620000	0.620000	0.620000	0.620000	0.000%	4	+61.290%
2026-03-26	0.648000	0.648000	0.620000	0.620000	-4.247%	1,047	+61.290%
2026-03-25	0.635000	0.647500	0.635000	0.647500	+1.985%	508	+54.440%
2026-03-20	0.631418	0.635000	0.620000	0.634900	+4.082%	783	+57.505%
2026-03-19	0.670000	0.670000	0.610000	0.610000	-5.427%	2,784	+63.934%
2026-03-18	0.620000	0.645001	0.620000	0.645001	+4.032%	639	+55.039%
2026-03-17	0.650101	0.653500	0.620000	0.620000	-4.630%	5,126	+61.290%
2026-03-16	0.650000	0.689999	0.620200	0.650100	-5.783%	5,727	+53.822%
2026-03-13	0.668600	0.690000	0.650000	0.690000	0.000%	1,304	+44.928%
2026-03-12	0.660000	0.730000	0.650000	0.690000	+4.546%	2,017	+44.928%
2026-03-11	0.690000	0.690000	0.650100	0.659999	-4.934%	5,738	+51.515%
2026-03-09	0.694250	0.694250	0.694250	0.694250	-2.507%	1,071	+44.040%
2026-03-06	0.712063	0.712100	0.712063	0.712100	+5.904%	659	+40.430%
2026-03-05	0.660000	0.672400	0.660000	0.672400	+2.173%	1,330	+48.721%
2026-03-04	0.640000	0.661200	0.640000	0.658100	+3.134%	3,196	+51.953%
2026-03-03	0.638100	0.659900	0.638100	0.638100	-1.831%	23,051	+56.715%
2026-03-02	0.715000	0.730000	0.600000	0.650000	-10.959%	41,870	+53.846%
2026-02-27	0.743713	0.743713	0.730000	0.730000	-7.571%	1,939	+36.986%
2026-02-26	0.730200	0.789900	0.730000	0.789799	-0.025%	1,379	+26.614%
2026-02-25	0.790000	0.790000	0.790000	0.790000	0.000%	2,773	+26.582%
2026-02-24	0.790000	0.790000	0.790000	0.790000	-2.022%	613	+26.582%
2026-02-23	0.806200	0.806300	0.806200	0.806300	+0.787%	3,217	+24.023%
2026-02-20	0.800000	0.800000	0.800000	0.800000	-0.809%	229	+25.000%
2026-02-19	0.788900	0.809900	0.788800	0.806524	-0.653%	2,704	+23.989%
2026-02-18	0.829000	0.829000	0.811823	0.811823	+2.762%	9,788	+23.180%
2026-02-17	0.802000	0.802000	0.790000	0.790000	-3.659%	1,454	+26.582%
2026-02-13	0.877400	0.877400	0.820000	0.820000	0.000%	5,595	+21.951%
2026-02-12	0.765100	0.820000	0.765000	0.820000	+3.797%	1,755	+21.951%
2026-02-11	0.790000	0.870000	0.780100	0.790000	+1.282%	3,647	+26.582%
2026-02-10	0.740000	0.780000	0.740000	0.780000	+2.605%	2,199	+28.205%
2026-02-09	0.800000	0.800000	0.760200	0.760200	-7.417%	3,601	+31.544%
2026-02-06	0.890000	0.890000	0.820600	0.821100	-3.377%	32,123	+21.788%
2026-02-05	0.818000	0.859900	0.790000	0.849800	+6.893%	22,654	+17.675%
2026-02-04	0.760000	0.795000	0.760000	0.795000	+4.536%	11,702	+25.786%
2026-02-03	0.769900	0.770000	0.749500	0.760500	-0.847%	4,837	+31.492%
2026-02-02	0.710000	0.767000	0.695800	0.767000	+7.983%	5,161	+30.378%
2026-01-30	0.710000	0.751177	0.710000	0.710300	+0.028%	6,512	+40.786%
2026-01-29	0.690000	0.720000	0.690000	0.710100	-4.041%	8,966	+40.825%
2026-01-28	0.690200	0.753500	0.690200	0.740000	0.000%	19,581	+35.135%
2026-01-27	0.730000	0.766999	0.730000	0.740000	-0.135%	10,390	+35.135%
2026-01-26	0.718000	0.752103	0.718000	0.741000	+2.068%	3,435	+34.953%
2026-01-23	0.766700	0.767000	0.700010	0.725986	+8.114%	11,120	+37.744%
2026-01-22	0.650600	0.730000	0.650600	0.671500	-4.071%	7,401	+48.920%
2026-01-21	0.660200	0.730000	0.660200	0.700000	+4.478%	13,733	+42.857%
2026-01-20	0.652800	0.760000	0.652800	0.670000	-4.558%	41,113	+49.254%
2026-01-16	0.702000	0.721000	0.702000	0.702000	-5.135%	4,229	+42.450%
2026-01-15	0.740000	0.850000	0.710000	0.740000	+5.714%	53,188	+35.135%
2026-01-14	0.690000	0.760000	0.673000	0.700000	+1.156%	104,456	+42.857%
2026-01-13	0.720000	0.755000	0.692000	0.692000	+0.290%	8,271	+44.509%
2026-01-12	0.670000	0.725100	0.630000	0.690000	-1.075%	5,806	+44.928%
2026-01-09	0.630000	0.729000	0.630000	0.697500	+7.308%	53,214	+43.369%
2026-01-08	0.620000	0.690000	0.617300	0.650000	-1.515%	8,241	+53.846%
2026-01-07	0.650000	0.661160	0.650000	0.660000	-1.493%	1,422	+51.515%
2026-01-06	0.679000	0.690000	0.670000	0.670000	0.000%	8,664	+49.254%
2026-01-05	0.665800	0.690000	0.665800	0.670000	-0.446%	3,114	+49.254%
2026-01-02	0.630000	0.680000	0.630000	0.673000	-0.370%	4,888	+48.588%
2025-12-31	0.675500	0.686200	0.675500	0.675500	0.000%	4,215	+48.038%
2025-12-30	0.660000	0.750000	0.650000	0.675500	+1.993%	33,798	+48.038%
2025-12-29	0.652000	0.690000	0.650000	0.662300	+0.333%	13,489	+50.989%
2025-12-26	0.754200	0.754200	0.660000	0.660100	-10.313%	11,842	+51.492%
2025-12-24	0.760000	0.760001	0.703100	0.736000	-7.885%	9,320	+35.870%
2025-12-23	0.750000	0.799000	0.750000	0.799000	-0.113%	4,096	+25.156%
2025-12-22	0.780000	0.820000	0.754100	0.799900	-2.451%	8,434	+25.016%
2025-12-19	0.790000	0.825400	0.771000	0.820000	-1.205%	7,718	+21.951%
2025-12-18	0.810000	0.830000	0.805700	0.830000	-0.336%	11,026	+20.482%
2025-12-17	0.830000	0.850000	0.801500	0.832800	-0.144%	28,159	+20.077%
2025-12-16	0.770000	0.840000	0.770000	0.834000	+2.193%	12,423	+19.904%
2025-12-15	0.780000	0.828000	0.767000	0.816100	-1.437%	16,209	+22.534%
2025-12-12	0.740000	0.831000	0.740000	0.828000	+0.230%	23,112	+20.773%
2025-12-11	0.756000	0.836400	0.756000	0.826100	+3.938%	21,139	+21.051%
2025-12-10	0.880000	0.880000	0.750000	0.794800	-13.194%	29,024	+25.818%
2025-12-09	1.000000	1.010000	0.880000	0.915600	+0.066%	83,815	+9.218%
2025-12-08	0.710000	0.917400	0.710000	0.915000	+17.609%	163,824	+9.290%
2025-12-05	0.883400	0.917500	0.700700	0.778000	-19.918%	830,121	+28.535%
2025-12-04	0.769600	1.300000	0.769600	0.971500	+34.865%	20,748,208	+2.934%
2025-12-03	0.758500	0.758500	0.700700	0.720349	-3.915%	21,110	+38.822%
2025-12-02	0.660000	0.749800	0.656600	0.749700	+13.556%	7,205	+33.387%
2025-12-01	0.631000	0.688900	0.631000	0.660200	+0.030%	1,774	+51.469%
2025-11-28	0.657000	0.691000	0.657000	0.660000	+3.125%	3,315	+51.515%
2025-11-26	0.610000	0.703400	0.610000	0.640000	+1.878%	8,108	+56.250%
2025-11-25	0.670000	0.670000	0.628200	0.628200	-5.670%	19,036	+59.185%
2025-11-24	0.590000	0.690000	0.590000	0.665960	-0.454%	11,226	+50.159%
2025-11-21	0.630000	0.670000	0.600100	0.669000	+6.767%	19,083	+49.477%
2025-11-20	0.639700	0.639700	0.626600	0.626600	-0.382%	539	+59.591%
2025-11-19	0.600000	0.639901	0.600000	0.629000	+1.435%	3,586	+58.983%
2025-11-18	0.650000	0.650000	0.620100	0.620100	-4.600%	7,614	+61.264%
2025-11-17	0.650500	0.699900	0.650000	0.650000	-7.341%	11,983	+53.846%
2025-11-14	0.780000	0.800000	0.700000	0.701500	-12.749%	26,436	+42.552%
2025-11-13	0.758700	0.804000	0.751800	0.804000	+1.132%	5,848	+24.378%
2025-11-12	0.783000	0.846300	0.783000	0.795000	-3.636%	7,286	+25.786%
2025-11-11	0.829000	0.839900	0.814900	0.825000	+4.695%	6,229	+21.212%
2025-11-10	0.840000	0.840000	0.773700	0.788000	-6.190%	7,839	+26.904%
2025-11-07	0.870200	0.900000	0.840000	0.840000	-6.667%	14,226	+19.048%
2025-11-06	0.876000	0.969500	0.876000	0.900000	+2.482%	5,785	+11.111%
2025-11-05	0.939800	0.939800	0.878200	0.878200	-8.777%	3,820	+13.869%
2025-11-04	0.880500	0.962700	0.880500	0.962700	+4.607%	12,703	+3.875%
2025-11-03	0.963500	0.963500	0.920200	0.920300	+0.022%	8,560	+8.660%
2025-10-31	0.920000	0.959100	0.920000	0.920100	0.000%	7,068	+8.684%
2025-10-30	0.920100	0.920100	0.920100	0.920100	-4.455%	1,669	+8.684%
2025-10-29	0.930900	0.963100	0.930900	0.963000	+0.313%	8,178	+3.842%
2025-10-28	0.980000	0.980000	0.960000	0.960000	+1.053%	7,804	+4.167%
2025-10-27	0.930000	0.979700	0.930000	0.950000	+2.151%	10,590	+5.263%
2025-10-24	0.920000	0.979700	0.870500	0.930000	+3.333%	22,187	+7.527%
2025-10-23	0.929900	1.020000	0.900000	0.900000	-3.226%	41,761	+11.111%
2025-10-22	1.000000	1.090000	0.880000	0.930000	-10.577%	38,013	+7.527%
2025-10-21	1.090000	1.090000	0.980000	1.040000	-1.887%	70,799	-3.846%
2025-10-20	1.040000	1.120000	1.025000	1.060000	+0.952%	24,567	-5.660%
2025-10-17	0.960200	1.050000	0.960200	1.050000	+7.132%	52,880	-4.762%
2025-10-16	0.945000	1.130000	0.945000	0.980100	-1.990%	26,856	+2.030%
2025-10-15	0.980000	1.030000	0.975100	1.000000	0.000%	20,727	0.000%
2025-10-14	0.960000	1.000000	0.940000	1.000000	+9.111%	7,336	0.000%
2025-10-13	0.946400	0.946400	0.916500	0.916500	-0.489%	5,378	+9.111%
2025-10-10	0.930000	0.971100	0.921000	0.921000	-0.968%	5,926	+8.578%
2025-10-09	0.920300	0.980000	0.920300	0.930000	-4.124%	2,868	+7.527%
2025-10-08	0.969900	0.976900	0.969100	0.970000	+0.612%	15,704	+3.093%
2025-10-07	0.920100	0.978200	0.920100	0.964100	+5.343%	14,577	+3.724%
2025-10-06	0.990000	0.990000	0.891010	0.915200	-4.914%	14,821	+9.266%
2025-10-03	0.870000	1.030000	0.870000	0.962500	+5.781%	30,486	+3.896%
2025-10-02	0.860000	0.910000	0.860000	0.909900	+1.100%	7,899	+9.902%
2025-10-01	0.880000	0.920000	0.880000	0.900000	+0.011%	2,028	+11.111%
2025-09-30	0.940000	0.940000	0.899900	0.899900	+1.684%	5,034	+11.123%
2025-09-29	0.880000	0.910000	0.880000	0.885000	+0.568%	9,684	+12.994%
2025-09-26	0.910000	0.939200	0.880000	0.880000	-3.488%	5,070	+13.636%
2025-09-25	0.880000	0.911800	0.880000	0.911800	+3.614%	3,672	+9.673%
2025-09-24	0.919000	0.919000	0.880000	0.880000	-1.676%	3,804	+13.636%
2025-09-23	0.900000	0.920000	0.880000	0.895000	-3.233%	6,008	+11.732%
2025-09-22	0.960000	0.960000	0.870000	0.924900	-2.642%	23,150	+8.120%
2025-09-19	0.976600	0.976600	0.925782	0.950000	+5.036%	1,371	+5.263%
2025-09-18	0.910000	1.000000	0.899400	0.904450	-0.730%	7,829	+10.564%
2025-09-17	0.968100	0.968100	0.911100	0.911100	-3.933%	6,413	+9.757%
2025-09-16	0.930000	1.000000	0.908600	0.948400	+3.076%	11,524	+5.441%
2025-09-15	0.970000	0.990000	0.918400	0.920100	-5.534%	16,288	+8.684%
2025-09-12	0.910000	1.010000	0.900000	0.973999	+7.257%	12,350	+2.670%
2025-09-11	1.100000	1.100000	0.870000	0.908100	-26.171%	60,901	+10.120%
2025-09-10	0.988800	1.770000	0.916700	1.230000	+18.281%	397,170	-18.699%
2025-09-09	0.880000	1.039900	0.792000	1.039900	+19.580%	88,094	-3.837%
2025-09-08	0.866200	0.878800	0.866200	0.869626	+1.119%	6,347	+14.992%
2025-09-05	0.878800	0.878800	0.860000	0.860000	-0.012%	2,735	+16.279%
2025-09-04	0.864300	0.864300	0.860100	0.860100	+0.012%	1,658	+16.266%
2025-09-03	0.898800	0.898800	0.843800	0.859999	-4.317%	2,159	+16.279%
2025-09-02	0.898800	0.898800	0.898800	0.898800	+6.291%	471	+11.259%
2025-08-29	0.889800	0.889800	0.845600	0.845600	-5.919%	1,058	+18.259%
2025-08-28	0.898799	0.898800	0.898799	0.898800	+5.716%	1,356	+11.259%
2025-08-26	0.850200	0.858799	0.841600	0.850200	-2.141%	1,649	+17.619%
2025-08-25	0.870000	0.870000	0.849900	0.868800	-6.571%	2,598	+15.101%
2025-08-22	0.919920	0.929900	0.919920	0.929900	+0.988%	373	+7.538%
2025-08-21	0.930000	0.930000	0.920800	0.920800	-1.000%	438	+8.601%
2025-08-20	0.969900	0.970000	0.930050	0.930100	+3.013%	4,435	+7.515%
2025-08-19	0.902900	0.917998	0.902900	0.902900	-0.998%	1,815	+10.754%
2025-08-18	0.997900	0.997900	0.890000	0.912000	-0.870%	3,622	+9.649%
2025-08-15	0.893400	0.926500	0.886500	0.920000	+5.480%	31,595	+8.696%
2025-08-14	0.790500	0.879900	0.772876	0.872200	+2.612%	16,189	+14.653%
2025-08-13	0.850000	0.850000	0.849900	0.850000	-6.593%	1,324	+17.647%
2025-08-12	0.930000	0.950600	0.863300	0.910000	-6.190%	3,897	+9.890%
2025-08-11	0.980000	0.990000	0.880000	0.970050	-1.116%	11,330	+3.087%
2025-08-08	0.980000	0.988800	0.972200	0.981000	-3.824%	16,398	+1.937%
2025-08-07	0.980000	1.040000	0.980000	1.020000	-1.923%	2,505	-1.961%
2025-08-06	1.040000	1.040000	1.040000	1.040000	-1.878%	588	-3.846%
2025-08-05	0.955600	1.060000	0.955600	1.059900	+13.237%	6,040	-5.651%
2025-08-04	1.010000	1.030000	0.936000	0.936000	-6.958%	2,350	+6.838%
2025-08-01	1.000000	1.030000	0.980000	1.006000	+0.600%	3,518	-0.596%
2025-07-31	0.980000	1.060000	0.980000	1.000000	-5.944%	4,612	0.000%
2025-07-30	1.000000	1.070000	1.000000	1.063200	+6.320%	1,449	-5.944%
2025-07-29	1.080000	1.100000	0.990000	1.000000	-6.103%	14,352	0.000%
2025-07-28	1.115000	1.120000	1.063300	1.065000	-2.294%	4,542	-6.103%
2025-07-25	1.200000	1.200000	1.040000	1.090000	+1.860%	14,476	-8.257%
2025-07-24	1.063700	1.135000	1.052500	1.070100	-0.917%	5,730	-6.551%
2025-07-23	1.150000	1.215000	1.060000	1.080000	-3.511%	6,376	-7.407%
2025-07-22	1.090000	1.200000	0.990000	1.119300	+7.625%	39,588	-10.658%
2025-07-21	1.030000	1.069200	1.020000	1.040000	-1.887%	9,895	-3.846%
2025-07-18	1.070000	1.100000	1.045000	1.060000	+1.923%	4,704	-5.660%
2025-07-17	1.015100	1.100000	1.015100	1.040000	+1.961%	16,549	-3.846%
2025-07-16	1.020000	1.033000	0.980000	1.020000	-1.923%	23,503	-1.961%
2025-07-15	0.920000	1.040000	0.877500	1.040000	+13.786%	55,818	-3.846%
2025-07-14	0.854000	0.950000	0.853800	0.914000	+5.409%	23,879	+9.409%
2025-07-11	0.860000	0.867999	0.839550	0.867100	+1.653%	12,451	+15.327%
2025-07-10	0.853000	0.857800	0.853000	0.853000	-0.117%	11,652	+17.233%
2025-07-09	0.840000	0.868000	0.840000	0.854000	-1.613%	6,332	+17.096%
2025-07-08	0.900000	0.914800	0.860000	0.868000	-3.556%	11,419	+15.207%
2025-07-07	0.955000	0.980000	0.900000	0.900000	-8.444%	8,607	+11.111%
2025-07-03	0.999900	0.999900	0.982900	0.983000	-1.700%	2,332	+1.729%
2025-07-01	0.980000	1.000000	0.940000	1.000000	-0.010%	15,226	0.000%
2025-06-30	1.050000	1.050000	0.940000	1.000100	-1.951%	17,797	-0.010%
2025-06-27	1.130000	1.130000	1.020000	1.020000	-3.774%	4,053	-1.961%
2025-06-26	1.090000	1.100000	1.060000	1.060000	+0.952%	1,935	-5.660%
2025-06-25	1.020300	1.060000	1.020300	1.050000	+0.962%	2,076	-4.762%
2025-06-24	1.040000	1.040000	1.030000	1.040000	+2.970%	1,478	-3.846%
2025-06-23	1.010000	1.050000	0.954900	1.010000	-1.942%	15,827	-0.990%
2025-06-20	1.050000	1.130000	0.980000	1.030000	-3.738%	8,457	-2.913%
2025-06-18	1.120000	1.170000	1.070000	1.070000	-2.727%	5,643	-6.542%
2025-06-17	1.170000	1.190000	1.080000	1.100000	+2.804%	1,740	-9.091%
2025-06-16	1.080000	1.180000	1.047900	1.070000	-4.036%	7,851	-6.542%
2025-06-13	1.050000	1.130400	1.050000	1.115000	+3.241%	3,171	-10.314%
2025-06-12	1.250000	1.250000	1.060000	1.080000	-12.195%	28,786	-7.407%
2025-06-11	1.140000	1.280000	1.108600	1.230000	+6.957%	19,652	-18.699%
2025-06-10	1.150000	1.180000	1.147000	1.150000	-3.361%	3,308	-13.043%
2025-06-09	1.150000	1.190000	1.145000	1.190000	+11.215%	2,822	-15.966%
2025-06-06	1.210000	1.230000	1.040100	1.070000	-11.570%	27,087	-6.542%
2025-06-05	1.200000	1.270000	1.200000	1.210000	-3.593%	8,362	-17.355%
2025-06-04	1.260000	1.270000	1.210000	1.255100	+2.041%	5,755	-20.325%
2025-06-03	1.235000	1.270000	1.210000	1.230000	-0.806%	5,379	-18.699%
2025-06-02	1.270000	1.270000	1.205000	1.240000	+5.085%	6,792	-19.355%
2025-05-30	1.080000	1.240000	1.080000	1.180000	+4.425%	7,648	-15.254%
2025-05-29	1.112800	1.160000	1.111400	1.130000	+2.727%	3,434	-11.504%
2025-05-28	1.040000	1.100000	1.040000	1.100000	-3.509%	9,765	-9.091%
2025-05-27	1.040000	1.150000	0.974100	1.140000	+1.786%	27,393	-12.281%
2025-05-23	1.095000	1.150000	1.030000	1.120000	+2.283%	1,407	-10.714%
2025-05-22	1.090000	1.158000	1.060000	1.095000	-1.351%	6,966	-8.676%
2025-05-21	1.140000	1.150000	1.090000	1.110000	-3.478%	12,967	-9.910%
2025-05-20	1.100000	1.170000	1.100000	1.150000	+5.505%	6,848	-13.043%
2025-05-19	1.210000	1.270000	1.090000	1.090000	-10.656%	18,157	-8.257%
2025-05-16	1.208000	1.240000	1.180000	1.220000	+0.826%	7,818	-18.033%
2025-05-15	1.220000	1.220000	1.140000	1.210000	-0.820%	2,246	-17.355%
2025-05-14	1.260400	1.300000	1.170000	1.220000	-3.175%	19,278	-18.033%
2025-05-13	1.220000	1.310000	1.200000	1.260000	+0.808%	10,448	-20.635%
2025-05-12	1.340000	1.410000	1.249900	1.249900	-5.311%	21,186	-19.994%
2025-05-09	1.450000	1.451500	1.320000	1.320000	-5.714%	7,360	-24.242%
2025-05-08	1.320000	1.460000	1.320000	1.400000	+8.527%	40,594	-28.571%
2025-05-07	1.380000	1.380000	1.260000	1.290000	-2.642%	10,536	-22.481%
2025-05-06	1.325000	1.360000	1.310000	1.325000	+0.760%	16,330	-24.528%
2025-05-05	1.290000	1.390000	1.280000	1.315000	+0.382%	7,062	-23.954%
2025-05-02	1.320000	1.360000	1.300000	1.310000	+1.550%	7,519	-23.664%
2025-05-01	1.315000	1.399900	1.271400	1.290000	-3.731%	38,665	-22.481%
2025-04-30	1.100000	1.380000	1.100000	1.340000	+11.667%	40,313	-25.373%
2025-04-29	1.140000	1.250000	1.140000	1.200000	-0.826%	7,896	-16.667%
2025-04-28	1.180000	1.250000	1.170000	1.210000	-4.724%	9,380	-17.355%
2025-04-25	1.170000	1.330000	1.140000	1.270000	+1.600%	22,183	-21.260%
2025-04-24	1.150000	1.350000	1.120000	1.250000	+9.649%	53,211	-20.000%
2025-04-23	1.140000	1.150000	1.060000	1.140000	+6.732%	9,115	-12.281%
2025-04-22	0.939300	1.109800	0.939300	1.068100	+16.085%	9,502	-6.376%
2025-04-21	1.070000	1.070000	0.920100	0.920100	-14.009%	18,660	+8.684%
2025-04-17	1.047200	1.110000	1.010000	1.070000	+1.905%	11,757	-6.542%
2025-04-16	0.867100	1.086100	0.867100	1.050000	+9.375%	21,016	-4.762%
2025-04-15	0.948600	0.970000	0.863000	0.960000	+0.209%	3,024	+4.167%
2025-04-14	0.862000	0.958000	0.770000	0.958000	+16.829%	11,597	+4.384%
2025-04-11	0.865300	0.970000	0.820000	0.820000	-10.870%	30,463	+21.951%
2025-04-10	0.930000	1.000000	0.901000	0.920000	-15.596%	30,669	+8.696%
2025-04-09	0.885000	1.145000	0.880200	1.090000	+19.780%	107,855	-8.257%
2025-04-08	0.899000	0.935000	0.899000	0.910000	+4.598%	2,679	+9.890%
2025-04-07	0.880000	0.890000	0.860001	0.870000	-1.204%	11,947	+14.943%
2025-04-04	0.920000	0.930000	0.860000	0.880600	+2.395%	44,800	+13.559%
2025-04-03	0.901000	0.930000	0.841100	0.860000	-4.444%	13,223	+16.279%
2025-04-02	0.880100	0.989400	0.880100	0.900000	+9.091%	108,235	+11.111%
2025-04-01	0.910000	0.990000	0.825000	0.825000	-8.333%	35,600	+21.212%
2025-03-31	0.950000	0.950000	0.870000	0.900000	-5.393%	6,115	+11.111%
2025-03-28	0.960000	0.990000	0.902000	0.951300	+5.337%	23,722	+5.119%
2025-03-27	0.989400	0.998000	0.903101	0.903101	-9.636%	8,251	+10.730%
2025-03-26	0.980000	1.050000	0.820000	0.999400	+0.949%	58,730	+0.060%
2025-03-25	0.980000	1.040000	0.980000	0.990000	0.000%	14,715	+1.010%
2025-03-24	1.060000	1.073500	0.990000	0.990000	-7.632%	46,495	+1.010%

.dark-mode .Dl9gmv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dl9gmv{ 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