Daily trading records

Able View Global Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Able View Global.

The verified trading-day record runs from June 24, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Able View Global email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Able View Global's price trend and period performance.

The chart connects verified session closes from June 23, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-8.90%

From the September 11, 2026 close of $0.988 to $0.9001 on September 18, 2026.

20-session performance

-3.47%

From the August 19, 2026 close of $0.9325 to $0.9001 on September 18, 2026.

60-session performance

-18.17%

From the June 23, 2026 close of $1.10 to $0.9001 on September 18, 2026.

Able View Global Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.8498$0.95$0.8498$0.90019,369+$0.0503 (+5.92%)
$0.93$0.93$0.838$0.84986,171-$0.0703 (-7.64%)
$1.03$1.03$0.9201$0.92012,342+$0.0001 (+0.01%)
$0.9635$0.98$0.92$0.9214,761-$0.06 (-6.12%)
$0.95$0.98$0.95$0.982,711-$0.008 (-0.81%)
$1.02$1.03$0.9744$0.9884,537+$0.038 (+4.00%)
$0.95$0.95$0.95$0.95584+$0.02 (+2.15%)
$1.04$1.04$0.93$0.932,793-$0.01 (-1.06%)
$1.01$1.04$0.8877$0.946,769-$0.11 (-10.48%)
$1.05$1.0995$1.04$1.0511,374-$0.049 (-4.46%)
$1.04$1.0994$0.98$1.09922,948+$0.059 (+5.67%)
$1.015$1.04$1.01$1.044,822-$0.03 (-2.80%)
$1.17$1.215$1.06$1.0792,430-$0.1094 (-9.28%)
$0.9991$1.29$0.9991$1.179444,547+$0.1494 (+14.50%)
$0.9282$1.09$0.9282$1.03106,386+$0.12 (+13.19%)
$0.9719$0.9719$0.8701$0.9127,358-$0.07 (-7.14%)
$0.8799$1.06$0.8799$0.9838,506+$0.1221 (+14.23%)
$0.87$0.9199$0.8579$0.85792,276+$0.0087 (+1.02%)
$0.89$0.89$0.8492$0.8492905-$0.0622 (-6.82%)
$0.98$1.00$0.9062$0.91143,301-$0.0211 (-2.26%)
$0.85$0.9799$0.8484$0.932524,679+$0.0974 (+11.66%)
$0.7699$0.8399$0.6913$0.835137,403+$0.1049 (+14.37%)
$0.69$0.74$0.6555$0.730118,987+$0.0451 (+6.58%)
$0.69$0.69$0.6833$0.68530,293-$0.0028 (-0.41%)
$0.76$0.7877$0.6597$0.687833,145-$0.0921 (-11.81%)
$0.78$0.7852$0.7502$0.779946,951-$0.0004 (-0.05%)
$0.77$0.7987$0.7685$0.780330,480-$0.0214 (-2.67%)
$0.8204$0.8204$0.7375$0.801730,250-$0.0193 (-2.35%)
$0.769$0.821$0.76$0.82131,060+$0.052 (+6.76%)
$0.7279$0.769$0.7266$0.76930,354+$0.047 (+6.51%)
$0.725$0.7699$0.7199$0.72230,272-$0.018 (-2.43%)
$0.8114$0.82$0.74$0.7431,329-$0.03 (-3.90%)
$0.857$0.87$0.77$0.7731,520-$0.06 (-7.23%)
$0.8469$0.8469$0.8203$0.8332,000-$0.0333 (-3.86%)
$0.82$0.8699$0.82$0.863330,171+$0.0333 (+4.01%)
$0.8677$0.8699$0.83$0.8330,656-$0.04 (-4.60%)
$0.8799$0.8891$0.87$0.8730,578-$0.0001 (-0.01%)
$0.92$0.92$0.87$0.870130,408-$0.0599 (-6.44%)
$0.92$0.98$0.92$0.9330,603-$0.01 (-1.06%)
$0.92$0.99$0.92$0.9430,887+$0.01 (+1.08%)
$1.04$1.04$0.93$0.9330,552-$0.09 (-8.82%)
$1.002$1.02$1.00$1.0230,697+$0.02 (+2.00%)
$1.06$1.07$1.00$1.0056,892-$0.01 (-0.99%)
$1.02$1.02$1.01$1.0151,059-$0.02 (-1.94%)
$1.0699$1.07$1.03$1.0352,014-$0.02 (-1.90%)
$1.04$1.13$1.03$1.0552,064-$0.01 (-0.94%)
$1.03$1.088$1.03$1.0635,065+$0.01 (+0.95%)
$0.9805$1.12$0.9805$1.0551,790+$0.02 (+1.94%)
$1.02$1.06$1.01$1.0341,876-$0.02 (-1.90%)
$1.11$1.115$1.00$1.0560,338-$0.04 (-3.67%)
$1.19$1.20$1.06$1.0949,405-$0.05 (-4.39%)
$1.16$1.19$1.1183$1.1497,112+$0.03 (+2.70%)
$1.20$1.23$1.10$1.11106,347-$0.08 (-6.72%)
$1.18$1.25$1.16$1.19168,163+$0.005 (+0.42%)
$1.10$1.20$1.09$1.185147,877+$0.085 (+7.73%)
$1.10$1.13$1.08$1.10101,161-$0.01 (-0.90%)
$1.13$1.15$1.10$1.11100,264+$0.01 (+0.91%)
$1.08$1.17$1.07$1.10118,661-$0.01 (-0.90%)
$1.08$1.135$1.06$1.1198,257+$0.01 (+0.91%)
$1.10$1.11$1.04$1.10121,410$0.00 (0.00%)

Verified data

Trading days shown
60
Coverage start
June 24, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Able View Global company profile.Review Able View Global valuation and profitability metrics.

Read the frequently asked questions.

What is Able View Global's latest verified closing price?

Able View Global closed at $0.9001 on September 18, 2026.

What period does Able View Global's price history cover?

The page shows 60 verified sessions from June 24, 2026 through September 18, 2026.

What data is included in Able View Global's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Able View Global's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Able View Global's daily prices?

Daily aggregate prices are provided by Polygon.