MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ABLV — Able View Global Inc. Class B Ordinary Shares
NasdaqAble View Global Inc. Class B Ordinary Shares
$2.16
+0.12(+5.88%)
- O
- 1.97
- H
- 2.36
- L
- 1.97
- V
- 188.55K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$2.16
Period Return+101.87%
Period High$2.36
Period Low$0.54
Avg Daily Volume159.8K
Total Trading Days365
ABLV — Historical OHLCV Price & Volume Table
Apr 17, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.97 | $2.36 | $1.97 | $2.16 | +$0.12 | +5.88% | 188,551 | $2.18 | $1.97 $2.36 |
| Sep 30, 2026 | $1.85 | $2.07 | $1.74 | $2.04 | +$0.26 | +14.61% | 159,737 | $1.87 | $1.74 $2.07 |
| Sep 29, 2026 | $1.66 | $2.00 | $1.65 | $1.78 | +$0.12 | +6.91% | 403,003 | $1.73 | $1.65 $2.00 |
| Sep 28, 2026 | $1.25 | $1.70 | $1.19 | $1.67 | +$0.37 | +28.08% | 419,093 | $1.52 | $1.19 $1.70 |
| Sep 25, 2026 | $1.15 | $1.62 | $1.10 | $1.30 | +$0.16 | +14.04% | 2,127,866 | $1.36 | $1.10 $1.62 |
| Sep 24, 2026 | $1.04 | $1.16 | $1.02 | $1.14 | +$0.17 | +17.54% | 210,592 | $0.97 | $1.02 $1.16 |
| Sep 23, 2026 | $0.94 | $1.07 | $0.94 | $0.97 | $-0.04 | -3.97% | 19,300 | $1.01 | $0.94 $1.07 |
| Sep 22, 2026 | $1.00 | $1.01 | $0.98 | $1.01 | +$0.06 | +6.32% | 16,873 | $0.99 | $0.98 $1.01 |
| Sep 21, 2026 | $0.92 | $1.17 | $0.92 | $0.95 | +$0.05 | +5.54% | 410,421 | $0.87 | $0.92 $1.17 |
| Sep 18, 2026 | $0.85 | $0.95 | $0.85 | $0.90 | +$0.05 | +5.92% | 9,369 | $0.91 | $0.85 $0.95 |
| Sep 17, 2026 | $0.93 | $0.93 | $0.84 | $0.85 | $-0.07 | -7.64% | 6,171 | $0.89 | $0.84 $0.93 |
| Sep 16, 2026 | $1.03 | $1.03 | $0.92 | $0.92 | +$0.00 | +0.01% | 2,342 | $0.95 | $0.92 $1.03 |
| Sep 15, 2026 | $0.96 | $0.98 | $0.92 | $0.92 | $-0.06 | -6.12% | 14,760 | $0.95 | $0.92 $0.98 |
| Sep 14, 2026 | $0.95 | $0.98 | $0.95 | $0.98 | $-0.01 | -0.81% | 2,708 | $0.98 | $0.95 $0.98 |
| Sep 11, 2026 | $1.02 | $1.03 | $0.97 | $0.99 | +$0.04 | +4.00% | 4,537 | $0.99 | $0.97 $1.03 |
| Sep 9, 2026 | $0.95 | $0.95 | $0.95 | $0.95 | +$0.02 | +2.15% | 584 | $0.95 | $0.95 $0.95 |
| Sep 8, 2026 | $1.04 | $1.04 | $0.93 | $0.93 | $-0.01 | -1.06% | 2,793 | $0.99 | $0.93 $1.04 |
| Sep 4, 2026 | $1.01 | $1.04 | $0.89 | $0.94 | $-0.11 | -10.48% | 6,769 | $0.96 | $0.89 $1.04 |
| Sep 3, 2026 | $1.05 | $1.10 | $1.04 | $1.05 | $-0.05 | -4.46% | 11,374 | $1.06 | $1.04 $1.10 |
| Sep 2, 2026 | $1.04 | $1.10 | $0.98 | $1.10 | +$0.06 | +5.67% | 10,989 | $1.05 | $0.98 $1.10 |
| Sep 1, 2026 | $1.02 | $1.04 | $1.01 | $1.04 | $-0.03 | -2.80% | 4,822 | $1.02 | $1.01 $1.04 |
| Aug 31, 2026 | $1.17 | $1.22 | $1.06 | $1.07 | $-0.11 | -9.28% | 92,430 | $1.13 | $1.06 $1.22 |
| Aug 28, 2026 | $1.00 | $1.29 | $1.00 | $1.18 | +$0.15 | +14.50% | 44,547 | $1.16 | $1.00 $1.29 |
| Aug 27, 2026 | $0.93 | $1.09 | $0.93 | $1.03 | +$0.12 | +13.19% | 106,386 | $1.02 | $0.93 $1.09 |
| Aug 26, 2026 | $0.97 | $0.97 | $0.87 | $0.91 | $-0.07 | -7.14% | 27,358 | $0.93 | $0.87 $0.97 |
| Aug 25, 2026 | $0.88 | $1.06 | $0.88 | $0.98 | +$0.12 | +14.23% | 38,506 | $0.99 | $0.88 $1.06 |
| Aug 24, 2026 | $0.87 | $0.92 | $0.86 | $0.86 | +$0.01 | +1.02% | 2,276 | $0.91 | $0.86 $0.92 |
| Aug 21, 2026 | $0.89 | $0.89 | $0.85 | $0.85 | $-0.06 | -6.82% | 905 | $0.86 | $0.85 $0.89 |
| Aug 20, 2026 | $0.98 | $1.00 | $0.91 | $0.91 | $-0.02 | -2.26% | 3,047 | $0.94 | $0.91 $1.00 |
| Aug 19, 2026 | $0.85 | $0.98 | $0.85 | $0.93 | +$0.10 | +11.66% | 24,628 | $0.88 | $0.85 $0.98 |