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 May 28, 2026 through September 23, 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 May 27, 2026 through September 23, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-26.40%

From the September 15, 2026 close of $0.0178 to $0.0131 on September 23, 2026.

20-session performance

-21.56%

From the August 13, 2026 close of $0.0167 to $0.0131 on September 23, 2026.

60-session performance

-19.14%

From the May 27, 2026 close of $0.0162 to $0.0131 on September 23, 2026.

Able View Global Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0131$0.0176$0.0131$0.01316,613-$0.0044 (-25.14%)
$0.0153$0.0176$0.0153$0.017511,426+$0.0045 (+34.62%)
$0.0177$0.0177$0.013$0.0135,028+$0.0003 (+2.36%)
$0.0127$0.0127$0.0127$0.01271,450-$0.0025 (-16.45%)
$0.0152$0.0152$0.0152$0.0152200-$0.0026 (-14.61%)
$0.0178$0.0178$0.0178$0.0178187-$0.0001 (-0.56%)
$0.0179$0.0179$0.0179$0.0179200+$0.003 (+20.13%)
$0.0125$0.0149$0.0125$0.01494,885+$0.0024 (+19.20%)
$0.0125$0.0125$0.0125$0.0125353$0.00 (0.00%)
$0.0125$0.0125$0.0125$0.01251,220-$0.0027 (-18.03%)
$0.0183$0.0183$0.0152$0.0152896+$0.0029 (+23.98%)
$0.0133$0.0133$0.0123$0.012312,011-$0.006 (-32.79%)
$0.0133$0.0184$0.0133$0.01835,540+$0.003 (+19.61%)
$0.0183$0.0184$0.0153$0.0153750+$0.0003 (+2.00%)
$0.0183$0.0185$0.0122$0.01514,672-$0.0001 (-0.66%)
$0.016$0.016$0.0151$0.01512,048-$0.0009 (-5.62%)
$0.0186$0.0186$0.0151$0.01621,486-$0.0006 (-3.61%)
$0.0166$0.0166$0.0166$0.01663,654-$0.002 (-10.75%)
$0.0166$0.0187$0.0166$0.01869,800+$0.002 (+12.05%)
$0.0166$0.0166$0.0166$0.0166352-$0.0001 (-0.60%)
$0.0187$0.0187$0.0166$0.01671,113-$0.002 (-10.70%)
$0.0166$0.0187$0.0166$0.01871,150+$0.0021 (+12.65%)
$0.0167$0.0167$0.0166$0.016610,172-$0.0001 (-0.60%)
$0.0166$0.0187$0.0166$0.01672,356-$0.0028 (-14.36%)
$0.0195$0.0195$0.0195$0.0195639+$0.0007 (+3.72%)
$0.0167$0.0188$0.0167$0.01885,581$0.00 (0.00%)
$0.0191$0.0191$0.0167$0.01889,216-$0.0001 (-0.53%)
$0.0189$0.0189$0.0189$0.0189394+$0.0022 (+13.17%)
$0.0167$0.0167$0.0167$0.0167273$0.00 (0.00%)
$0.0167$0.0167$0.0167$0.0167428$0.00 (0.00%)
$0.0192$0.0192$0.0167$0.01671,021-$0.0025 (-13.02%)
$0.0166$0.0192$0.0166$0.01926,099+$0.0029 (+17.79%)
$0.0163$0.0163$0.0163$0.0163262-$0.0007 (-4.33%)
$0.017$0.017$0.017$0.017100+$0.0006 (+3.88%)
$0.0192$0.0192$0.0164$0.0164400-$0.0024 (-12.77%)
$0.0164$0.0189$0.0164$0.018816,387+$0.0026 (+16.05%)
$0.0162$0.0162$0.0162$0.0162250-$0.0001 (-0.61%)
$0.0163$0.0163$0.0163$0.016310,300$0.00 (0.00%)
$0.0193$0.0193$0.0163$0.01632,706-$0.0025 (-13.30%)
$0.0163$0.0188$0.0163$0.01881,791+$0.0025 (+15.34%)
$0.0163$0.0163$0.0163$0.0163219-$0.0001 (-0.61%)
$0.0162$0.0164$0.0162$0.0164365+$0.0002 (+1.23%)
$0.0189$0.0189$0.0162$0.01622,672-$0.0014 (-7.69%)
$0.018$0.018$0.0176$0.0176967-$0.0002 (-0.85%)
$0.0185$0.0185$0.0163$0.01772,470-$0.0015 (-7.81%)
$0.0192$0.0192$0.0192$0.0192350$0.00 (0.00%)
$0.0161$0.0193$0.0161$0.01927,265+$0.0028 (+17.07%)
$0.0164$0.0177$0.0161$0.01646,368-$0.0031 (-15.90%)
$0.0189$0.0195$0.0189$0.019513,205+$0.0004 (+2.09%)
$0.0162$0.0191$0.0162$0.0191995+$0.0022 (+13.09%)
$0.0191$0.0193$0.0169$0.0169911-$0.0015 (-8.21%)
$0.0169$0.0184$0.0169$0.0184998+$0.0022 (+13.58%)
$0.0161$0.019$0.0161$0.01621,407-$0.0033 (-16.92%)
$0.0191$0.0195$0.0191$0.0195767+$0.0012 (+6.56%)
$0.0189$0.0195$0.0171$0.01833,519-$0.0006 (-3.17%)
$0.0189$0.0189$0.0189$0.0189658$0.00 (0.00%)
$0.0169$0.0189$0.0169$0.018918,692-$0.0002 (-1.05%)
$0.0191$0.0191$0.0191$0.0191580+$0.0022 (+13.02%)
$0.018$0.018$0.0169$0.01691,051+$0.0001 (+0.52%)
$0.0189$0.0189$0.0168$0.0168858+$0.0006 (+3.78%)

Verified data

Trading days shown
60
Coverage start
May 28, 2026
Coverage end
September 23, 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 $0.0131 on September 23, 2026.

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

The page shows 60 verified sessions from May 28, 2026 through September 23, 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.