Nasdaq · ABLV · stock
Able View Global Inc. (ABLV) stock price history
Every Nasdaq trading session of Able View Global Inc. from Sep 12, 2022 to Sep 28, 2026: 1,015 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ABLV adjusted close, 2022 to 2026
- $12.31
- All time high, 2023
- $1.70
- 52 week high, $0.5400 low
- 1,015
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ABLV key facts
- Able View Global Inc. (ABLV) closed at $1.66 on Sep 28, 2026 on Nasdaq.
- ABLV's all time high close is $12.31, set on Jul 31, 2023; its all time low close is $0.5600 on Dec 13, 2024.
- ABLV's 52 week range is $0.5400 to $1.70.
- ABLV returned +89.2% over the year to Sep 28, 2026.
- Since Sep 12, 2022 ABLV returned -83%, -35.7% a year compounded.
- ABLV's deepest drawdown was -95.5% from Jul 31, 2023 to Dec 13, 2024.
- DataCedar holds 1,015 daily sessions of ABLV history from Sep 12, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ABLV price chart, 2022 to 2026
ABLV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +41.2% |
| 3 months | +51.4% |
| 6 months | +168.5% |
| Year to date | +146.3% |
| 1 year | +89.2% |
| 3 years | -49.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 12, 2022 | -83.2% |
| Compound annual growth, 4.0 years | -35.7% |
ABLV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $12.31 on Jul 31, 2023
- All time low close
- $0.5600 on Dec 13, 2024
- 52 week high
- $1.70 on Sep 28, 2026
- 52 week low
- $0.5400 on Apr 16, 2026
- Deepest drawdown
- -95.5% from Jul 31, 2023 to Dec 13, 2024, not yet recovered
- Best single session
- +138.7% on Mar 7, 2025
- Worst single session
- -32.5% on Aug 17, 2023
- Volatility, 1 year annualised
- 103.7%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, -10%
- Worst calendar year
- 2023, -73%
ABLV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Sep 12, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.6300 | $1.70 | $0.5400 | $1.66 | +146.3% | 33.1M | 185 |
| 2025 | $0.7500 | $1.77 | $0.5900 | $0.6760 | -9.6% | 33.9M | 250 |
| 2024 | $2.60 | $3.94 | $0.5510 | $0.7480 | -72.3% | 10.1M | 252 |
| 2023 | $10.16 | $13.27 | $1.60 | $2.70 | -73.5% | 7.7M | 250 |
| 2022 | $9.94 | $10.18 | $9.94 | $10.18 | n/a | 1.3M | 78 |
ABLV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $1.66 | +55.6% |
| August 2026 | $1.07 | +28.9% |
| July 2026 | $0.8300 | -24.5% |
| June 2026 | $1.10 | 0.0% |
| May 2026 | $1.10 | +68.5% |
| April 2026 | $0.6530 | +1.9% |
| March 2026 | $0.6410 | -12.2% |
| February 2026 | $0.7300 | +2.8% |
| January 2026 | $0.7100 | +5.0% |
| December 2025 | $0.6760 | +2.4% |
| November 2025 | $0.6600 | -28.3% |
| October 2025 | $0.9200 | +2.2% |
About the ABLV data
Daily bars. 1,015 sessions from Sep 12, 2022 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 12, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ABLV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
ABLV share price history
