Skip to main content
ABLV logo

Able View Global Inc.

ABLVNASDAQConsumer DiscretionarySpecialty Retail

$2.48Today:- (-)1Y +133.33%

As of Oct 27, 2026 close

Market cap
$122.49M
P/E (TTM)
41.66
Forward P/E
-
Dividend yield
-
52-week range
$0.54$2.87
Volume (live)
-
Avg. volume (3M)
268.20K

Able View Global (ABLV) Historical Stock Prices

Analyze Able View Global (ABLV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Able View Global (ABLV) Interactive Price Chart

Interactive historical price chart showing Able View Global stock price movements and trends across multiple time periods.

Loading chart...

ABLV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ABLV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20262.092.551.982.482.48242.65K
Oct 26, 20262.142.221.942.022.02167.53K
Oct 23, 20262.102.252.032.182.18142.35K
Oct 22, 20262.082.182.032.102.10183.72K
Oct 21, 20261.972.141.952.112.11166.42K
Oct 20, 20261.832.041.752.022.02259.13K
Oct 19, 20261.892.001.651.651.6594.35K
Oct 16, 20262.102.341.911.911.91182.56K
Oct 15, 20261.952.401.942.092.09211.38K
Oct 14, 20261.682.001.681.981.98154.59K
Oct 13, 20261.211.751.101.731.73446.46K
Oct 12, 20262.362.531.041.331.33952.39K
Oct 9, 20262.232.472.132.392.39135.18K
Oct 8, 20262.512.662.152.252.25120.82K
Oct 7, 20262.752.872.502.532.53166.10K
Oct 6, 20262.542.822.422.742.74161.26K
Oct 5, 20262.492.612.342.552.55115.63K
Oct 2, 20262.182.471.792.402.40168.65K
Oct 1, 20261.972.361.972.162.16190.09K
Sep 30, 20261.852.071.742.042.04159.74K
Sep 29, 20261.662.001.651.781.78403.00K
Sep 28, 20261.251.701.191.671.67419.09K
Sep 25, 20261.151.621.101.301.302.13M
Sep 24, 20261.041.161.021.141.14210.59K
Sep 23, 20260.941.060.940.970.9719.30K
Sep 22, 20261.001.010.971.011.0116.87K
Sep 21, 20260.921.170.920.950.95410.42K
Sep 18, 20260.850.950.850.900.909.37K
Sep 17, 20260.930.930.840.850.856.17K
Sep 16, 20261.031.030.920.920.922.34K
Sep 15, 20260.960.980.920.920.9214.76K
Sep 14, 20260.950.980.950.980.982.71K
Sep 11, 20261.021.030.970.990.994.54K
Sep 10, 20260.950.950.950.950.95N/A
Sep 9, 20260.950.950.950.950.95584
Sep 8, 20261.041.040.930.930.932.79K
Sep 4, 20261.011.040.890.940.946.77K
Sep 3, 20261.051.101.041.051.0511.37K
Sep 2, 20261.041.100.981.101.1022.95K
Sep 1, 20261.011.041.011.041.044.82K
Aug 31, 20261.171.221.061.071.0792.43K
Aug 28, 20261.001.291.001.181.1844.55K
Aug 27, 20260.931.090.931.031.03106.39K
Aug 26, 20260.970.970.870.910.9127.36K
Aug 25, 20260.881.060.880.980.9838.51K
Aug 24, 20260.870.920.860.860.862.27K
Aug 21, 20260.890.890.850.850.85905
Aug 20, 20260.981.000.910.910.913.30K
Aug 19, 20260.850.980.850.930.9324.68K
Aug 18, 20260.770.840.690.840.8437.40K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.