NasdaqCM - Nasdaq Real Time Price USD

Able View Global Inc. (ABLV)

1.1300

-0.0200

(-1.74%)

As of 11:10:04 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 21, 2025	1.1400	1.1400	1.1300	1.1300	1.1300	2,655
May 20, 2025	1.1000	1.1700	1.1000	1.1500	1.1500	6,800
May 19, 2025	1.2100	1.2700	1.0900	1.0900	1.0900	18,200
May 16, 2025	1.2080	1.2400	1.1800	1.2200	1.2200	7,800
May 15, 2025	1.2200	1.2200	1.1400	1.2100	1.2100	2,200
May 14, 2025	1.2600	1.3000	1.1700	1.2200	1.2200	19,300
May 13, 2025	1.2200	1.3100	1.2000	1.2600	1.2600	10,400
May 12, 2025	1.3400	1.4100	1.2500	1.2500	1.2500	21,200
May 9, 2025	1.4500	1.4520	1.3200	1.3200	1.3200	7,400
May 8, 2025	1.3200	1.4600	1.3200	1.4000	1.4000	40,600
May 7, 2025	1.3800	1.3800	1.2600	1.2900	1.2900	10,500
May 6, 2025	1.3250	1.3600	1.3100	1.3250	1.3250	16,300
May 5, 2025	1.2900	1.3900	1.2800	1.3150	1.3150	7,100
May 2, 2025	1.3200	1.3600	1.3000	1.3100	1.3100	7,500
May 1, 2025	1.3150	1.4000	1.2710	1.2900	1.2900	38,700
Apr 30, 2025	1.1000	1.3800	1.1000	1.3400	1.3400	40,300
Apr 29, 2025	1.1400	1.2500	1.1400	1.2000	1.2000	7,800
Apr 28, 2025	1.1800	1.2500	1.1700	1.2100	1.2100	9,400
Apr 25, 2025	1.1700	1.3300	1.1400	1.2700	1.2700	22,200
Apr 24, 2025	1.1500	1.3500	1.1200	1.2500	1.2500	53,200
Apr 23, 2025	1.1400	1.1500	1.0600	1.1400	1.1400	9,100
Apr 22, 2025	0.9390	1.1100	0.9390	1.0680	1.0680	9,500
Apr 21, 2025	1.0700	1.0700	0.9200	0.9200	0.9200	18,700
Apr 17, 2025	1.0470	1.1100	1.0100	1.0700	1.0700	11,800
Apr 16, 2025	0.8670	1.0860	0.8670	1.0500	1.0500	21,000
Apr 15, 2025	0.9490	0.9700	0.8630	0.9600	0.9600	2,900
Apr 14, 2025	0.8620	0.9580	0.7700	0.9580	0.9580	11,600
Apr 11, 2025	0.8650	0.9700	0.8200	0.8200	0.8200	30,500
Apr 10, 2025	0.9300	1.0000	0.9010	0.9200	0.9200	30,700
Apr 9, 2025	0.8850	1.1450	0.8800	1.0900	1.0900	107,900
Apr 8, 2025	0.8990	0.9350	0.8990	0.9100	0.9100	2,700
Apr 7, 2025	0.8800	0.8900	0.8600	0.8700	0.8700	11,900
Apr 4, 2025	0.9200	0.9300	0.8600	0.8810	0.8810	44,800
Apr 3, 2025	0.9010	0.9300	0.8410	0.8600	0.8600	13,200
Apr 2, 2025	0.8800	0.9890	0.8800	0.9000	0.9000	108,200
Apr 1, 2025	0.9100	0.9900	0.8250	0.8250	0.8250	35,600
Mar 31, 2025	0.9500	0.9500	0.8700	0.9000	0.9000	6,100
Mar 28, 2025	0.9600	0.9900	0.9020	0.9510	0.9510	23,700
Mar 27, 2025	0.9890	0.9980	0.9030	0.9030	0.9030	8,200
Mar 26, 2025	0.9800	1.0500	0.8200	0.9990	0.9990	58,700
Mar 25, 2025	0.9800	1.0400	0.9800	0.9900	0.9900	14,600
Mar 24, 2025	1.0600	1.0740	0.9900	0.9900	0.9900	46,500
Mar 21, 2025	0.9800	1.1300	0.9800	1.0720	1.0720	12,500
Mar 20, 2025	1.1500	1.2800	0.9800	1.0400	1.0400	175,600
Mar 19, 2025	1.1440	1.4300	1.1000	1.1600	1.1600	178,500
Mar 18, 2025	1.0000	1.2400	1.0000	1.0170	1.0170	55,800
Mar 17, 2025	0.9380	1.0800	0.8450	1.0800	1.0800	25,200
Mar 14, 2025	0.9500	1.0330	0.9280	1.0200	1.0200	13,700
Mar 13, 2025	1.0300	1.1300	0.9680	1.0000	1.0000	43,300
Mar 12, 2025	1.0700	1.2600	1.0700	1.1100	1.1100	54,900
Mar 11, 2025	1.2900	1.3280	1.0000	1.1000	1.1000	117,200
Mar 10, 2025	1.3800	1.5500	1.1600	1.3900	1.3900	713,600
Mar 7, 2025	0.6800	1.7400	0.6310	1.7400	1.7400	5,135,200
Mar 6, 2025	0.7100	0.7290	0.6270	0.7290	0.7290	17,700
Mar 5, 2025	0.6300	0.9100	0.6200	0.7450	0.7450	59,600
Mar 4, 2025	0.6520	0.6680	0.6210	0.6210	0.6210	8,400
Mar 3, 2025	0.6100	0.6680	0.6100	0.6680	0.6680	25,900
Feb 28, 2025	0.7970	0.8500	0.6300	0.6560	0.6560	52,700
Feb 27, 2025	0.7360	0.7840	0.6650	0.6900	0.6900	29,600
Feb 26, 2025	0.7800	0.8130	0.7030	0.7400	0.7400	47,500
Feb 25, 2025	0.8500	0.9480	0.7600	0.7670	0.7670	201,100
Feb 24, 2025	0.8600	1.0700	0.7320	0.8100	0.8100	314,200
Feb 21, 2025	0.8770	0.8770	0.8000	0.8660	0.8660	4,500
Feb 20, 2025	0.9200	0.9380	0.8400	0.8880	0.8880	8,000
Feb 19, 2025	0.9500	1.0600	0.9100	0.9100	0.9100	5,600
Feb 18, 2025	1.0000	1.0700	0.8000	0.9100	0.9100	16,000
Feb 14, 2025	1.0200	1.0200	0.9200	0.9800	0.9800	10,700
Feb 13, 2025	1.0000	1.0600	0.9600	1.0000	1.0000	55,500
Feb 12, 2025	1.1200	1.2400	0.9600	1.0800	1.0800	206,500
Feb 11, 2025	1.0200	1.7400	0.6600	1.0600	1.0600	1,125,200
Feb 10, 2025	1.0210	1.0210	1.0210	1.0210	1.0210	900
Feb 7, 2025	1.0200	1.0200	1.0200	1.0200	1.0200	1,700
Feb 6, 2025	1.0400	1.0400	1.0200	1.0200	1.0200	1,000
Feb 5, 2025	1.0750	1.0800	1.0200	1.0800	1.0800	3,800
Feb 4, 2025	1.0500	1.1450	1.0500	1.0950	1.0950	8,100
Feb 3, 2025	1.1400	1.1400	1.0500	1.0500	1.0500	2,800
Jan 31, 2025	1.1300	1.1300	1.0200	1.0500	1.0500	2,200
Jan 30, 2025	1.1500	1.1500	1.0900	1.1300	1.1300	4,000
Jan 29, 2025	1.0850	1.0850	1.0850	1.0850	1.0850	-
Jan 28, 2025	1.0800	1.0900	1.0800	1.0850	1.0850	2,800
Jan 27, 2025	1.0100	1.1400	1.0100	1.1400	1.1400	5,900
Jan 24, 2025	1.0570	1.0900	1.0500	1.0900	1.0900	2,300
Jan 23, 2025	1.0700	1.1200	1.0550	1.0900	1.0900	17,200
Jan 22, 2025	1.0500	1.1100	1.0500	1.0910	1.0910	7,500
Jan 21, 2025	1.0800	1.1600	1.0800	1.1500	1.1500	23,000
Jan 17, 2025	1.1020	1.1100	1.0600	1.0800	1.0800	5,700
Jan 16, 2025	1.0090	1.0420	1.0090	1.0170	1.0170	2,100
Jan 15, 2025	1.0600	1.1100	1.0600	1.0800	1.0800	10,000
Jan 14, 2025	1.0000	1.1600	1.0000	1.1050	1.1050	6,600
Jan 13, 2025	0.9560	0.9560	0.9560	0.9560	0.9560	-
Jan 10, 2025	1.0400	1.0400	0.9560	0.9560	0.9560	4,200
Jan 8, 2025	0.9150	1.1580	0.8950	1.0300	1.0300	11,000
Jan 7, 2025	1.0200	1.0200	0.8610	0.8700	0.8700	9,000
Jan 6, 2025	0.8100	0.9880	0.7830	0.9400	0.9400	24,500
Jan 3, 2025	0.7700	0.7840	0.7540	0.7830	0.7830	6,700
Jan 2, 2025	0.7500	0.7660	0.6860	0.7660	0.7660	10,700
Dec 31, 2024	0.7200	0.7690	0.6420	0.7480	0.7480	3,700
Dec 30, 2024	0.6340	0.7690	0.6310	0.7200	0.7200	5,600
Dec 27, 2024	0.6190	0.6950	0.6190	0.6820	0.6820	3,200
Dec 26, 2024	0.7500	0.7680	0.6820	0.7400	0.7400	2,500
Dec 24, 2024	0.7250	0.7470	0.7250	0.7470	0.7470	3,600
Dec 23, 2024	0.7000	0.7000	0.6500	0.6700	0.6700	7,600
Dec 20, 2024	0.6080	0.6980	0.6080	0.6980	0.6980	800
Dec 19, 2024	0.6520	0.7280	0.6460	0.6700	0.6700	4,900
Dec 18, 2024	0.7060	0.7100	0.6520	0.6520	0.6520	4,800
Dec 17, 2024	0.7040	0.7350	0.7000	0.7350	0.7350	2,500
Dec 16, 2024	0.5600	0.7690	0.5600	0.6650	0.6650	20,700
Dec 13, 2024	0.6100	0.6200	0.5510	0.5600	0.5600	14,900
Dec 12, 2024	0.6860	0.6860	0.6110	0.6200	0.6200	4,700
Dec 11, 2024	0.6600	0.7100	0.6400	0.6860	0.6860	25,000
Dec 10, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Dec 9, 2024	0.7100	0.7500	0.6800	0.7100	0.7100	16,600
Dec 6, 2024	0.7930	0.7930	0.7000	0.7100	0.7100	13,600
Dec 5, 2024	0.7600	0.7800	0.7600	0.7700	0.7700	2,200
Dec 4, 2024	0.7500	0.7990	0.7500	0.7800	0.7800	13,900
Dec 3, 2024	0.8000	0.8100	0.7330	0.7330	0.7330	20,200
Dec 2, 2024	0.8900	0.9000	0.7930	0.7930	0.7930	69,200
Nov 29, 2024	0.9000	0.9200	0.8620	0.8900	0.8900	20,200
Nov 27, 2024	0.8800	0.9280	0.8480	0.9000	0.9000	20,100
Nov 26, 2024	0.8450	0.9000	0.8230	0.8800	0.8800	19,600
Nov 25, 2024	0.8350	0.8800	0.8350	0.8800	0.8800	5,100
Nov 22, 2024	0.8100	0.9010	0.7990	0.9000	0.9000	23,700
Nov 21, 2024	0.8600	0.8900	0.8160	0.8600	0.8600	31,700
Nov 20, 2024	0.8400	0.9000	0.8170	0.8600	0.8600	21,500
Nov 19, 2024	0.8800	0.9000	0.8600	0.8600	0.8600	17,300
Nov 18, 2024	0.8780	0.9250	0.8700	0.8700	0.8700	9,100
Nov 15, 2024	0.9000	0.9300	0.8650	0.8850	0.8850	16,500
Nov 14, 2024	0.8500	0.8900	0.8500	0.8800	0.8800	5,800
Nov 13, 2024	0.8190	0.8900	0.8190	0.8750	0.8750	19,500
Nov 12, 2024	0.9000	0.9400	0.8700	0.8700	0.8700	25,000
Nov 11, 2024	0.9100	0.9300	0.8500	0.8660	0.8660	33,800
Nov 8, 2024	0.8700	0.9400	0.8340	0.9050	0.9050	27,300
Nov 7, 2024	0.9600	0.9700	0.9500	0.9540	0.9540	4,600
Nov 6, 2024	0.9900	0.9900	0.9500	0.9600	0.9600	7,500
Nov 5, 2024	0.8390	0.9100	0.8390	0.9100	0.9100	3,500
Nov 4, 2024	0.8820	0.9200	0.8820	0.9200	0.9200	600
Nov 1, 2024	0.8820	0.9100	0.8820	0.9100	0.9100	1,600
Oct 31, 2024	0.8990	0.9200	0.8600	0.9200	0.9200	13,400
Oct 30, 2024	0.9000	0.9200	0.8450	0.9000	0.9000	16,300
Oct 29, 2024	0.9000	0.9200	0.9000	0.9100	0.9100	12,200
Oct 28, 2024	0.9100	0.9100	0.8840	0.8980	0.8980	24,100
Oct 25, 2024	0.9290	0.9290	0.8900	0.9100	0.9100	14,100
Oct 24, 2024	0.8950	0.9200	0.8600	0.8920	0.8920	20,300
Oct 23, 2024	0.9500	0.9500	0.8930	0.9300	0.9300	9,300
Oct 22, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	8,000
Oct 21, 2024	0.9300	0.9500	0.9200	0.9300	0.9300	6,100
Oct 18, 2024	0.9750	0.9750	0.9240	0.9270	0.9270	6,900
Oct 17, 2024	0.9200	0.9200	0.8700	0.8850	0.8850	22,000
Oct 16, 2024	0.8850	0.9400	0.8850	0.9400	0.9400	4,600
Oct 15, 2024	0.8800	0.9300	0.8800	0.9020	0.9020	18,600
Oct 14, 2024	0.9500	0.9500	0.8700	0.8800	0.8800	8,700
Oct 11, 2024	0.9000	0.9500	0.9000	0.9200	0.9200	8,700
Oct 10, 2024	0.8800	0.8800	0.8420	0.8600	0.8600	6,300
Oct 9, 2024	0.9600	0.9900	0.9600	0.9600	0.9600	30,800
Oct 8, 2024	0.9100	0.9900	0.9000	0.9900	0.9900	21,300
Oct 7, 2024	0.9530	1.0000	0.8740	0.9250	0.9250	34,400
Oct 4, 2024	0.8800	0.9490	0.8800	0.9080	0.9080	13,800
Oct 3, 2024	0.9500	0.9500	0.9200	0.9280	0.9280	17,000
Oct 2, 2024	0.9100	0.9380	0.8900	0.9260	0.9260	13,100
Oct 1, 2024	0.9340	0.9500	0.8970	0.9120	0.9120	9,400
Sep 30, 2024	1.2500	1.2500	0.8600	0.9500	0.9500	52,100
Sep 27, 2024	0.8500	1.0000	0.8500	0.9800	0.9800	21,200
Sep 26, 2024	0.9900	0.9900	0.8410	0.9500	0.9500	13,100
Sep 25, 2024	0.8550	0.9900	0.8400	0.8400	0.8400	16,900
Sep 24, 2024	1.0000	1.0000	0.9100	0.9100	0.9100	2,500
Sep 23, 2024	0.9400	0.9400	0.9160	0.9160	0.9160	86,200
Sep 20, 2024	0.9300	0.9600	0.9300	0.9400	0.9400	5,100
Sep 19, 2024	1.0200	1.0200	0.9070	0.9300	0.9300	25,600
Sep 18, 2024	1.1100	1.1100	0.8350	0.9710	0.9710	98,200
Sep 17, 2024	1.1400	1.1400	1.0100	1.0700	1.0700	24,200
Sep 16, 2024	1.0800	1.2200	1.0800	1.1500	1.1500	5,400
Sep 13, 2024	1.2000	1.2100	1.1600	1.1700	1.1700	3,500
Sep 12, 2024	1.2200	1.2300	1.1650	1.1700	1.1700	7,500
Sep 11, 2024	1.1300	1.2900	1.0600	1.1900	1.1900	28,000
Sep 10, 2024	1.2900	1.3400	1.2200	1.2500	1.2500	2,400
Sep 9, 2024	1.2100	1.3300	1.2100	1.3300	1.3300	700
Sep 6, 2024	1.1700	1.2700	1.1700	1.1900	1.1900	4,200
Sep 5, 2024	1.5600	1.6400	1.1700	1.1700	1.1700	23,900
Sep 4, 2024	1.5600	1.7900	1.5500	1.6500	1.6500	9,600
Sep 3, 2024	1.6200	1.6300	1.6200	1.6200	1.6200	1,300
Aug 30, 2024	1.6600	1.6600	1.5600	1.5600	1.5600	400
Aug 29, 2024	1.6200	1.6800	1.6200	1.6800	1.6800	500
Aug 28, 2024	1.6500	1.6800	1.6200	1.6200	1.6200	1,900
Aug 27, 2024	1.6100	1.6100	1.6100	1.6100	1.6100	600
Aug 26, 2024	1.6900	1.7700	1.6100	1.6100	1.6100	4,800
Aug 23, 2024	1.7100	1.7100	1.6900	1.6900	1.6900	1,100
Aug 22, 2024	1.6100	1.8700	1.6100	1.7900	1.7900	22,000
Aug 21, 2024	1.7500	1.7600	1.7300	1.7300	1.7300	4,400
Aug 20, 2024	1.8300	1.9000	1.5400	1.7300	1.7300	17,600
Aug 19, 2024	1.7000	1.8200	1.4530	1.7300	1.7300	21,100
Aug 16, 2024	1.5400	1.5600	1.5000	1.5100	1.5100	2,900
Aug 15, 2024	1.3900	1.5100	1.3600	1.3900	1.3900	29,500
Aug 14, 2024	1.3000	1.5500	1.3000	1.3500	1.3500	41,900
Aug 13, 2024	1.2300	1.5900	1.2200	1.3600	1.3600	70,900
Aug 12, 2024	1.1000	1.7700	1.1000	1.4000	1.4000	33,900
Aug 9, 2024	1.2700	1.3600	1.0700	1.1800	1.1800	30,800
Aug 8, 2024	1.2100	1.2500	1.1200	1.1200	1.1200	70,800
Aug 7, 2024	1.1200	1.5600	1.0600	1.1200	1.1200	40,400
Aug 6, 2024	1.1000	1.1500	1.0300	1.0900	1.0900	7,000
Aug 5, 2024	1.0600	1.1550	1.0600	1.0900	1.0900	4,500
Aug 2, 2024	1.1100	1.1900	1.0900	1.0900	1.0900	6,700
Aug 1, 2024	1.1900	1.2500	1.0900	1.1000	1.1000	11,900
Jul 31, 2024	1.2200	1.2700	1.1200	1.1200	1.1200	15,000
Jul 30, 2024	1.2200	1.2200	1.1700	1.1700	1.1700	24,900
Jul 29, 2024	1.2100	1.2400	1.1500	1.2100	1.2100	61,000
Jul 26, 2024	1.2000	1.2000	1.1800	1.1800	1.1800	11,900
Jul 25, 2024	1.2300	1.2600	1.1500	1.2100	1.2100	14,600
Jul 24, 2024	1.2000	1.2100	1.1500	1.2000	1.2000	38,800
Jul 23, 2024	1.2500	1.2800	1.1600	1.1600	1.1600	81,000
Jul 22, 2024	1.1000	1.2700	1.0920	1.2000	1.2000	8,600
Jul 19, 2024	1.4500	1.4500	1.0900	1.1000	1.1000	19,000
Jul 18, 2024	1.3600	1.4300	1.1100	1.1400	1.1400	8,100
Jul 17, 2024	1.1500	1.2650	1.1500	1.2650	1.2650	600
Jul 16, 2024	1.1900	1.3200	1.1900	1.2000	1.2000	2,200
Jul 15, 2024	1.2100	1.3580	1.1800	1.1900	1.1900	11,500
Jul 12, 2024	1.1900	1.2200	1.1200	1.1320	1.1320	3,100
Jul 11, 2024	1.2000	1.2600	1.1900	1.1900	1.1900	3,000
Jul 10, 2024	1.1000	1.1700	1.1000	1.1700	1.1700	1,600
Jul 9, 2024	1.1300	1.1300	1.1300	1.1300	1.1300	1,400
Jul 8, 2024	1.0700	1.1400	1.0700	1.1300	1.1300	4,300
Jul 5, 2024	1.0900	1.1200	1.0500	1.0800	1.0800	6,700
Jul 3, 2024	1.1900	1.1900	1.0500	1.0900	1.0900	7,600
Jul 2, 2024	1.0500	1.1300	1.0300	1.1300	1.1300	20,400
Jul 1, 2024	0.9350	1.0500	0.9350	1.0500	1.0500	2,600
Jun 28, 2024	0.9400	0.9400	0.9250	0.9300	0.9300	3,400
Jun 27, 2024	0.9100	1.0500	0.9100	0.9250	0.9250	5,500
Jun 26, 2024	0.9700	0.9860	0.9500	0.9600	0.9600	3,700
Jun 25, 2024	0.9860	0.9860	0.9860	0.9860	0.9860	400
Jun 24, 2024	1.1100	1.1200	0.9830	0.9860	0.9860	1,700
Jun 21, 2024	0.9900	1.0700	0.9900	1.0700	1.0700	5,400
Jun 20, 2024	1.0700	1.0700	0.9980	1.0100	1.0100	37,600
Jun 18, 2024	1.0750	1.0750	1.0200	1.0200	1.0200	48,900
Jun 17, 2024	1.0400	1.1500	1.0400	1.0700	1.0700	4,500
Jun 14, 2024	1.0950	1.0950	1.0200	1.0200	1.0200	1,000
Jun 13, 2024	1.0700	1.0700	1.0600	1.0600	1.0600	1,100
Jun 12, 2024	1.1800	1.1800	1.1200	1.1200	1.1200	1,800
Jun 11, 2024	1.2450	1.2500	1.0500	1.2200	1.2200	3,300
Jun 10, 2024	1.1400	1.2300	1.1000	1.1000	1.1000	2,100
Jun 7, 2024	1.0500	1.2700	1.0500	1.2600	1.2600	11,400
Jun 6, 2024	1.1300	1.2800	1.1300	1.2800	1.2800	1,300
Jun 5, 2024	1.2200	1.3600	1.1800	1.1900	1.1900	4,800
Jun 4, 2024	0.9700	1.3500	0.9700	1.1300	1.1300	6,500
Jun 3, 2024	1.1600	1.2600	1.0500	1.0800	1.0800	22,200
May 31, 2024	1.1120	1.2000	0.8580	1.1200	1.1200	9,000
May 30, 2024	1.2800	1.3300	0.6700	1.1000	1.1000	49,200
May 29, 2024	1.3600	1.3700	1.2300	1.2400	1.2400	32,700
May 28, 2024	1.6000	1.6400	1.3800	1.3800	1.3800	37,800
May 24, 2024	1.4900	1.5500	1.3500	1.5000	1.5000	43,600
May 23, 2024	1.6400	1.6500	1.4600	1.4900	1.4900	42,100
May 22, 2024	1.8000	1.8000	1.6300	1.6300	1.6300	1,900
May 21, 2024	1.7450	1.8100	1.7450	1.8100	1.8100	1,900

PCOFF Pico Far East Holdings Limited

0.1000

0.00%

LDWY Lendway, Inc.

4.5450

-8.92%

CNET ZW Data Action Technologies Inc.

1.4500

-2.68%

BAOS Baosheng Media Group Holdings Limited

2.2800

-2.17%

VSME VS MEDIA Holdings Limited

0.7510

+4.31%

TSQ Townsquare Media, Inc.

6.80

-1.59%

QNST QuinStreet, Inc.

15.42

-1.38%

CRTO Criteo S.A.

27.28

-0.75%

ADV Advantage Solutions Inc.

1.2350

-1.20%

IPG The Interpublic Group of Companies, Inc.

24.81

-1.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Able View Global Inc. (ABLV)

Related Tickers