NASDAQ:ABLV | Historical Stock Price | Able View Global Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-09-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.53$0.98$1.80$3.31$6.09$11.202022-09-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.70$2.7052,300——
2023-12-28$2.79$2.7938,200——
2023-12-27$2.85$2.8539,200——
2023-12-26$2.79$2.791,100——
2023-12-22$2.82$2.821,000——
2023-12-21$2.90$2.900——
2023-12-20$2.90$2.900——
2023-12-19$2.90$2.90800——
2023-12-18$2.75$2.75400——
2023-12-15$2.97$2.979,500——
2023-12-14$3.06$3.0633,400——
2023-12-13$3.00$3.003,100——
2023-12-12$3.12$3.126,900——
2023-12-11$2.99$2.993,300——
2023-12-08$2.99$2.9912,800——
2023-12-07$2.84$2.8426,800——
2023-12-06$2.64$2.6413,200——
2023-12-05$2.66$2.660——
2023-12-04$2.66$2.6617,500——
2023-12-01$2.92$2.922,000——
2023-11-30$2.86$2.86600——
2023-11-29$2.89$2.898,000——
2023-11-28$2.84$2.849,100——
2023-11-27$2.82$2.8213,800——
2023-11-24$2.89$2.8910,800——
2023-11-22$2.89$2.8931,600——
2023-11-21$3.12$3.1236,200——
2023-11-20$2.83$2.83162,200——
2023-11-17$2.41$2.41316,100——
2023-11-16$1.90$1.9011,100——
2023-11-15$1.78$1.7838,400——
2023-11-14$1.75$1.7531,200——
2023-11-13$1.70$1.7018,200——
2023-11-10$1.68$1.6814,500——
2023-11-09$1.72$1.7213,300——
2023-11-08$1.76$1.7623,700——
2023-11-07$1.86$1.8629,400——
2023-11-06$1.95$1.9514,800——
2023-11-03$1.97$1.979,000——
2023-11-02$2.00$2.0030,200——
2023-11-01$2.12$2.1218,500——
2023-10-31$1.98$1.986,300——
2023-10-30$2.10$2.109,500——
2023-10-27$2.49$2.498,000——
2023-10-26$2.45$2.458,500——
2023-10-25$2.52$2.5213,400——
2023-10-24$2.51$2.5112,700——
2023-10-23$2.52$2.527,000——
2023-10-20$2.72$2.7210,300——
2023-10-19$2.79$2.793,300——
2023-10-18$2.80$2.802,600——
2023-10-17$2.88$2.8811,500——
2023-10-16$2.98$2.986,700——
2023-10-13$3.00$3.0017,800——
2023-10-12$3.05$3.0527,600——
2023-10-11$3.40$3.407,600——
2023-10-10$3.41$3.415,200——
2023-10-09$3.22$3.22500——
2023-10-06$3.19$3.192,300——
2023-10-05$3.35$3.352,200——
2023-10-04$3.34$3.333,500——
2023-10-03$3.38$3.389,000——
2023-10-02$3.27$3.273,400——
2023-09-29$3.40$3.4017,300——
2023-09-28$3.32$3.323,300——
2023-09-27$3.31$3.3116,700——
2023-09-26$3.27$3.2746,400——
2023-09-25$3.22$3.221,400——
2023-09-22$3.37$3.3713,600——
2023-09-21$3.11$3.1111,100——
2023-09-20$3.51$3.5124,700——
2023-09-19$3.44$3.4428,500——
2023-09-18$3.43$3.4393,700——
2023-09-15$3.13$3.137,800——
2023-09-14$3.06$3.0622,200——
2023-09-13$3.12$3.1227,200——
2023-09-12$3.14$3.1417,500——
2023-09-11$2.85$2.8515,500——
2023-09-08$2.82$2.8235,500——
2023-09-07$2.89$2.8945,300——
2023-09-06$3.00$3.0074,600——
2023-09-05$3.50$3.50162,700——
2023-09-01$4.17$4.1769,100——
2023-08-31$4.28$4.28181,800——
2023-08-30$4.27$4.2765,400——
2023-08-29$4.45$4.4549,000——
2023-08-28$4.69$4.6967,700——
2023-08-25$4.70$4.7088,500——
2023-08-24$4.99$4.99326,300——
2023-08-23$4.75$4.7599,100——
2023-08-22$5.01$5.0174,100——
2023-08-21$5.10$5.10170,500——
2023-08-18$5.50$5.50907,900——
2023-08-17$5.85$5.85451,500——
2023-08-16$8.67$8.6718,100——
2023-08-15$8.80$8.8010,500——
2023-08-14$8.66$8.6618,400——
2023-08-11$8.91$8.9113,100——
2023-08-10$8.84$8.8415,400——
2023-08-09$8.57$8.574,600——
2023-08-08$8.95$8.9566,400——
2023-08-07$9.01$9.0168,000——
2023-08-04$9.13$9.13143,500——
2023-08-03$8.70$8.7081,800——
2023-08-02$6.96$6.96145,700——
2023-08-01$10.15$10.1526,000——
2023-07-31$12.31$12.3143,200——
2023-07-28$10.67$10.6781,000——
2023-07-27$10.67$10.6796,600——
2023-07-26$10.65$10.6549,000——
2023-07-25$10.61$10.6170,700——
2023-07-24$10.63$10.6311,500——
2023-07-21$10.66$10.6696,400——
2023-07-20$10.64$10.640——
2023-07-19$10.64$10.640——
2023-07-18$10.64$10.6434,400——
2023-07-17$10.59$10.593,100——
2023-07-14$10.60$10.6042,500——
2023-07-13$10.60$10.600——
2023-07-12$10.60$10.603,400——
2023-07-11$10.61$10.610——
2023-07-10$10.61$10.616,200——
2023-07-07$10.60$10.601,100——
2023-07-06$10.60$10.6056,600——
2023-07-05$10.62$10.6219,700——
2023-07-03$10.62$10.620——
2023-06-30$10.62$10.620——
2023-06-29$10.62$10.620——
2023-06-28$10.62$10.620——
2023-06-27$10.62$10.624,400——
2023-06-26$10.60$10.600——
2023-06-23$10.60$10.600——
2023-06-22$10.60$10.600——
2023-06-21$10.60$10.600——
2023-06-20$10.60$10.600——
2023-06-16$10.60$10.600——
2023-06-15$10.60$10.600——
2023-06-14$10.60$10.60100——
2023-06-13$10.60$10.600——
2023-06-12$10.60$10.602,700——
2023-06-09$10.50$10.500——
2023-06-08$10.50$10.500——
2023-06-07$10.50$10.500——
2023-06-06$10.50$10.500——
2023-06-05$10.50$10.500——
2023-06-02$10.50$10.500——
2023-06-01$10.50$10.500——
2023-05-31$10.50$10.500——
2023-05-30$10.50$10.500——
2023-05-26$10.50$10.500——
2023-05-25$10.50$10.502,500——
2023-05-24$10.49$10.490——
2023-05-23$10.49$10.490——
2023-05-22$10.49$10.490——
2023-05-19$10.49$10.49300——
2023-05-18$10.49$10.490——
2023-05-17$10.49$10.495,100——
2023-05-16$10.48$10.482,800——
2023-05-15$10.42$10.420——
2023-05-12$10.42$10.420——
2023-05-11$10.42$10.420——
2023-05-10$10.42$10.420——
2023-05-09$10.42$10.420——
2023-05-08$10.42$10.429,100——
2023-05-05$10.38$10.380——
2023-05-04$10.38$10.380——
2023-05-03$10.38$10.380——
2023-05-02$10.38$10.380——
2023-05-01$10.38$10.380——
2023-04-28$10.38$10.380——
2023-04-27$10.38$10.381,100——
2023-04-26$10.38$10.38700——
2023-04-25$10.36$10.3610,000——
2023-04-24$10.37$10.372,600——
2023-04-21$10.35$10.350——
2023-04-20$10.35$10.350——
2023-04-19$10.35$10.355,000——
2023-04-18$10.35$10.350——
2023-04-17$10.35$10.350——
2023-04-14$10.35$10.350——
2023-04-13$10.35$10.350——
2023-04-12$10.35$10.350——
2023-04-11$10.35$10.35800——
2023-04-10$10.38$10.380——
2023-04-06$10.38$10.380——
2023-04-05$10.38$10.380——
2023-04-04$10.38$10.380——
2023-04-03$10.38$10.38300——
2023-03-31$10.34$10.342,900——
2023-03-30$10.35$10.350——
2023-03-29$10.35$10.352,000——
2023-03-28$10.32$10.320——
2023-03-27$10.32$10.320——
2023-03-24$10.32$10.320——
2023-03-23$10.32$10.320——
2023-03-22$10.32$10.32100——
2023-03-21$10.35$10.350——
2023-03-20$10.35$10.350——
2023-03-17$10.35$10.350——
2023-03-16$10.35$10.350——
2023-03-15$10.35$10.350——
2023-03-14$10.35$10.350——
2023-03-13$10.35$10.352,700——
2023-03-10$10.33$10.330——
2023-03-09$10.33$10.3318,300——
2023-03-08$10.32$10.320——
2023-03-07$10.32$10.320——
2023-03-06$10.32$10.32100——
2023-03-03$10.31$10.310——
2023-03-02$10.31$10.310——
2023-03-01$10.31$10.310——
2023-02-28$10.31$10.3110,700——
2023-02-27$10.30$10.3013,700——
2023-02-24$10.29$10.2924,100——
2023-02-23$10.29$10.2922,000——
2023-02-22$10.29$10.2936,800——
2023-02-21$10.29$10.2941,400——
2023-02-17$10.27$10.2722,400——
2023-02-16$10.28$10.2836,100——
2023-02-15$10.26$10.2652,800——
2023-02-14$10.27$10.270——
2023-02-13$10.27$10.270——
2023-02-10$10.27$10.270——
2023-02-09$10.27$10.271,325,600——
2023-02-08$10.24$10.240——
2023-02-07$10.24$10.2419,800——
2023-02-06$10.25$10.25800——
2023-02-03$10.24$10.24700——
2023-02-02$10.23$10.230——
2023-02-01$10.23$10.230——
2023-01-31$10.23$10.23400——
2023-01-30$10.21$10.210——
2023-01-27$10.21$10.210——
2023-01-26$10.21$10.210——
2023-01-25$10.21$10.210——
2023-01-24$10.21$10.215,900——
2023-01-23$10.17$10.170——
2023-01-20$10.17$10.170——
2023-01-19$10.17$10.170——
2023-01-18$10.17$10.170——
2023-01-17$10.17$10.170——
2023-01-13$10.17$10.170——
2023-01-12$10.17$10.170——
2023-01-11$10.17$10.170——
2023-01-10$10.17$10.17200——
2023-01-09$10.16$10.160——
2023-01-06$10.16$10.167,100——
2023-01-05$10.17$10.170——
2023-01-04$10.17$10.17101,500——
2023-01-03$10.17$10.17156,800——