Free Trial

Able View Global (ABLV) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free ABLV Stock Alerts
$1.59
-0.08 (-4.79%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsOwnershipSEC FilingsShort InterestSocial Media

Able View Global Stock Price Performance

5 Day
Performance
-1.24%
1 Month
Performance
-29.02%
3 Month
Performance
-37.15%
6 Month
Performance
-36.14%
Year-To-Date
Performance
-41.11%
Receive ABLV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Able View Global and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

ABLV Stock Chart for Saturday, April, 27, 2024

ABLV Chart by TradingView

Able View Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$1.67$1.59
-4.79%		$1.65$1.5651,602 shs$67.35 million
04/25/2024$1.57$1.67
+6.44%		$1.84$1.5574,797 shs$70.74 million
04/24/2024$1.60$1.57
-1.94%		$1.68$1.5524,604 shs$66.46 million
04/23/2024$1.61$1.60
-0.62%		$1.65$1.5868,626 shs$67.78 million
04/22/2024$1.61$1.61$1.65$1.6043,551 shs$68.20 million
04/19/2024$1.69$1.61
-4.45%		$1.74$1.6174,110 shs$68.20 million
04/18/2024$1.73$1.69
-2.32%		$1.78$1.6862,993 shs$71.38 million
04/17/2024$1.79$1.73
-3.63%		$1.84$1.7254,155 shs$73.07 million
04/16/2024$1.88$1.79
-4.79%		$1.91$1.7588,210 shs$75.82 million
04/15/2024$1.97$1.88
-4.60%		$2.06$1.8493,391 shs$79.64 million
04/12/2024$2.03$1.97
-2.96%		$2.15$1.90116,998 shs$83.45 million
04/11/2024$2.21$2.03
-8.14%		$2.16$2.0179,155 shs$85.99 million
04/10/2024$2.21$2.21$2.24$2.06119,569 shs$93.62 million
04/09/2024$2.20$2.21
+0.45%		$2.21$2.03150,582 shs$93.62 million
04/08/2024$2.42$2.20
-9.09%		$2.36$2.00287,588 shs$93.19 million
04/05/2024$2.21$2.42
+9.50%		$2.43$1.81415,652 shs$102.51 million
04/04/2024$1.90$2.21
+16.32%		$2.27$1.65639,024 shs$93.62 million
04/03/2024$2.21$1.90
-14.03%		$2.18$1.8351,970 shs$80.48 million
04/02/2024$2.23$2.21
-0.90%		$2.23$2.03230,733 shs$93.62 million
04/01/2024$2.47$2.23
-9.72%		$2.56$2.14181,667 shs$94.46 million
03/29/2024$2.47$2.47$2.47$2.2851,504 shs$104.63 million
03/28/2024$2.24$2.47
+10.27%		$2.47$2.2851,464 shs$104.63 million
03/27/2024$2.44$2.24
-8.29%		$2.50$2.12112,725 shs$94.89 million
03/26/2024$2.41$2.44
+1.35%		$2.45$2.0737,782 shs$103.46 million
03/25/2024$2.66$2.41
-9.40%		$2.70$2.3875,146 shs$102.09 million
03/22/2024$2.85$2.66
-6.82%		$2.99$2.6061,896 shs$112.68 million
03/21/2024$2.86$2.85
-0.19%		$2.88$2.64107,701 shs$120.92 million
03/20/2024$3.01$2.86
-4.98%		$3.09$2.70241,621 shs$121.15 million
03/19/2024$3.01$3.01$3.05$2.75150,563 shs$127.50 million
03/18/2024$3.01$3.01$3.02$2.995,304 shs$127.50 million
03/15/2024$3.01$3.01$3.10$3.016,113 shs$127.50 million
03/14/2024$3.05$3.01
-1.31%		$3.03$3.007,656 shs$127.50 million
03/13/2024$3.02$3.05
+0.99%		$3.06$2.9415,481 shs$127.92 million
03/12/2024$3.02$3.02$3.05$3.004,952 shs$127.93 million
03/11/2024$3.01$3.02
+0.33%		$3.06$2.9713,938 shs$127.93 million
03/08/2024$3.05$3.01
-1.31%		$3.05$2.9216,354 shs$127.50 million
03/07/2024$3.01$3.05
+1.33%		$3.06$2.926,940 shs$129.20 million
03/06/2024$3.01$3.01$3.06$2.8612,036 shs$127.50 million
03/05/2024$3.03$3.01
-0.66%		$3.06$2.868,119 shs$127.50 million
03/04/2024$3.03$3.03$3.10$2.9754,898 shs$128.35 million
The Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
03/01/2024$3.03$3.03$3.05$2.8930,531 shs$128.35 million
02/29/2024$3.02$3.03
+0.33%		$3.06$2.885,524 shs$128.35 million
02/28/2024$3.02$3.02$3.05$2.9018,961 shs$127.93 million
02/27/2024$3.09$3.02
-2.27%		$3.05$2.8826,293 shs$127.93 million
02/26/2024$3.02$3.09
+2.32%		$3.10$2.8350,304 shs$130.89 million
02/23/2024$3.03$3.02
-0.33%		$3.03$2.7394,450 shs$127.93 million
02/22/2024$2.95$3.03
+2.71%		$3.08$2.8574,756 shs$128.35 million
02/21/2024$2.63$2.95
+12.17%		$2.96$2.4958,491 shs$124.96 million
02/20/2024$2.56$2.63
+2.73%		$2.68$2.4844,725 shs$111.41 million
02/19/2024$2.56$2.56$2.58$2.446,000 shs$108.44 million
02/16/2024$2.60$2.56
-1.54%		$2.58$2.446,096 shs$108.44 million
02/15/2024$2.63$2.60
-1.14%		$2.84$2.4754,576 shs$110.13 million
02/14/2024$2.59$2.63
+1.54%		$2.63$2.5057,103 shs$111.40 million
02/13/2024$2.61$2.59
-0.77%		$2.63$2.3858,788 shs$109.71 million
02/12/2024$2.68$2.61
-2.66%		$2.71$2.6057,279 shs$110.56 million
02/09/2024$2.80$2.68
-4.29%		$2.81$2.6071,872 shs$113.53 million
02/08/2024$2.93$2.80
-4.44%		$2.92$2.7657,836 shs$118.61 million
02/07/2024$2.91$2.93
+0.69%		$2.96$2.81177,869 shs$124.12 million
02/06/2024$2.84$2.91
+2.46%		$3.00$2.73223,138 shs$123.27 million
02/05/2024$2.71$2.84
+4.80%		$3.17$2.74205,595 shs$120.30 million
02/02/2024$2.68$2.71
+1.12%		$2.88$2.60194,055 shs$114.80 million
02/01/2024$2.74$2.68
-2.19%		$2.78$2.53186,925 shs$113.53 million
01/31/2024$2.70$2.74
+1.48%		$2.86$2.67177,140 shs$116.06 million
01/30/2024$2.77$2.70
-2.53%		$2.76$2.64170,695 shs$114.37 million
01/29/2024$2.53$2.77
+9.49%		$2.79$2.56161,057 shs$117.34 million
01/26/2024$2.52$2.53
+0.40%		$2.63$2.531,075 shs$107.17 million

Related Companies:
This page (NASDAQ:ABLV) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace