MetaCap

Able View Global Stock Price History

NASDAQ: ABLVConsumer DiscretionaryOther Consumer ServicesUSD

2.39+0.1425 (+6.34%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

ABLV price history at a glance

The price history for Able View Global (ABLV) on this page begins on September 12, 2022, when the stock closed at $9.94; it most recently closed at $2.39 on October 5, 2026. The highest price in this record is $13.27, reached on July 31, 2023; the latest close is 82.0% below that peak. Across the 3 complete calendar years in the table, ABLV finished higher in 0 and lower in 3. Its best year was 2025 (-14.0%) and its worst was 2023 (-73.5%).

Over roughly 4 years the share price changed -76.0%, a -29.6% compound annual price return (excluding dividends). In the last 12 months alone, ABLV has gained 157.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2022
$13.27
Date of high
Jul 31, 2023
Low since 2022
$0.54
Date of low
Apr 13, 2026
52-week high
$2.87
52-week low
$0.54
Last close
$2.39

ABLV returns

1 week

-0.42%

1 month

+151.58%

3 months

+132.04%

6 months

+295.04%

Year to date

+253.55%

1 year

+156.99%

3 years

-20.33%

ABLV price return, excluding dividends.

ABLV annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.39+255.13%
20250.673-14.05%
20240.783-71.00%
20232.70-73.48%
2022*10.18+2.41%

* Partial year: the record begins after the start of 2022; return measured from the first available close.

2026 return is year to date.

ABLV daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.232.472.132.39+6.34%
2.512.662.162.25-11.17%
2.752.852.502.53-7.66%
2.542.822.422.74+7.45%
2.492.612.342.55+6.25%
2.182.471.792.40+11.11%
1.972.361.972.16+5.88%
1.852.071.742.04+14.61%
1.662.001.651.78+6.91%
1.251.701.191.67+28.08%
1.151.621.101.30+14.04%
1.041.161.021.14+17.53%
0.941.070.940.97-3.96%
1.001.010.9751.01+6.32%
0.921.170.920.95+5.56%
0.850.950.850.90+5.88%
0.930.930.8380.85-7.61%
1.031.030.920.920.00%
0.9640.980.920.92-6.12%
0.950.980.950.98-0.81%
1.021.030.9740.988+4.00%
0.950.950.950.950.00%
0.950.950.950.95+2.15%
1.041.040.930.93-1.06%
1.011.040.8880.94-10.48%
1.051.101.041.05-4.46%
1.041.100.981.10+5.67%
1.021.041.011.04-2.80%
1.171.221.061.07-9.25%
0.9991.290.9991.18+14.47%
0.9281.090.9281.03+13.19%
0.9720.9720.870.91-7.14%
0.881.060.880.98+14.22%
0.870.920.8580.858+1.06%
0.890.890.8490.849-6.81%
0.981.000.9060.911-2.25%
0.850.980.8480.932+11.62%
0.770.840.6910.835+14.38%
0.690.740.6560.73+6.57%
0.690.690.6830.685-0.44%
0.760.7880.660.688-11.79%
0.780.7850.750.780.00%
0.770.7990.7690.78-2.74%
0.820.820.7380.802-2.31%
0.7690.8210.760.821+6.76%
0.7280.7690.7270.769+6.51%
0.7250.770.720.722-2.43%
0.8110.820.740.74-3.90%
0.8570.870.770.77-7.23%
0.8470.8470.820.83-3.82%
0.820.870.820.863+3.98%
0.8680.870.830.83-4.60%
0.880.8890.870.870.00%
0.920.920.870.87-6.45%
0.920.980.920.93-1.06%
0.920.990.920.94+1.08%
1.041.040.930.93-8.82%
1.001.021.001.02+2.00%
1.061.071.001.00-0.99%
1.021.021.011.01-1.94%
1.071.071.031.03-1.90%
1.041.131.031.05-0.94%
1.031.091.031.06+0.95%
0.9811.120.9811.05+1.94%
1.021.061.011.03-1.90%
1.111.121.001.05-3.67%
1.191.201.061.09-4.39%
1.161.191.121.14+2.70%
1.201.231.101.11-6.72%
1.181.251.161.19+0.42%
1.101.201.091.19+7.73%
1.101.131.081.10-0.90%
1.131.151.101.11+0.91%
1.081.171.071.10-0.90%
1.081.141.061.11+0.91%
1.101.111.041.100.00%
1.091.141.061.10-0.90%
1.111.161.111.11-0.89%
1.081.141.081.12+1.82%
1.091.111.041.10-0.90%
1.181.181.081.110.00%
1.081.161.071.11+0.91%
1.111.121.091.100.00%
1.071.171.071.100.00%
1.071.111.001.100.00%
0.991.140.991.10+8.91%
1.041.051.001.01-5.61%
1.061.101.041.07-1.38%
1.071.111.021.09-2.25%
1.141.140.981.11-1.77%
1.051.210.981.13+6.60%
1.071.091.061.06-3.64%
1.051.110.931.10+4.76%
0.981.090.981.05+5.00%
1.011.021.001.00-0.99%
1.021.021.001.01-1.94%
1.001.031.001.030.00%
1.011.031.001.03-0.96%
1.011.041.001.04+2.97%
0.9891.020.9891.01-0.98%
0.9891.020.9891.020.00%
1.021.030.991.02+0.99%
1.001.041.001.01-2.88%
1.011.041.001.04+0.97%
1.051.050.991.03-1.90%
0.761.080.7531.05+29.79%
0.690.930.690.809+20.75%
0.6750.6750.650.67-4.96%
0.6510.7050.6510.705+3.98%
0.6830.690.650.678-0.73%
0.5860.730.5860.683+13.08%
0.620.6510.5980.604-7.50%
0.6560.670.6220.653+5.83%
0.760.7850.5860.617-22.68%
0.700.800.700.798+10.37%
0.730.7640.6960.723-5.98%
0.7080.8080.7080.769+3.92%
0.7230.810.7180.74-7.50%
0.8180.820.7520.80-5.21%
0.7190.8680.7190.844+8.21%
0.7680.790.710.78+5.41%
0.740.950.6110.74+27.59%
0.540.6480.540.58-5.54%
0.5810.650.580.614+0.66%
0.640.640.580.61+0.83%
0.640.6550.6050.6050.00%
0.6050.6050.6050.605-5.17%
0.6060.6380.6060.638+2.08%
0.6280.6280.6250.625-3.85%
0.650.650.650.65+4.84%
0.600.6620.600.62+1.64%
0.610.6620.610.61-2.09%
0.610.6230.610.623-2.81%
0.620.6410.620.641+3.39%
0.620.620.620.620.00%
0.620.620.620.620.00%
0.6480.6480.620.62-4.32%
0.6350.6480.6350.648+2.05%
0.6350.6350.6350.6350.00%
0.6350.6350.6350.6350.00%
0.6310.6350.620.635+4.10%
0.670.670.610.61-5.43%
0.620.6450.620.645+4.03%
0.650.6540.620.62-4.62%
0.650.690.620.65-5.80%
0.6690.690.650.690.00%
0.660.730.650.69+4.55%
0.690.690.650.66-4.90%
0.6940.6940.6940.6940.00%
0.6940.6940.6940.694-2.53%
0.7120.7120.7120.712+5.95%
0.660.6720.660.672+2.13%
0.640.6610.640.658+3.13%
0.6380.660.6380.638-1.85%
0.7150.730.600.65-10.96%
0.7440.7440.730.73-7.59%
0.730.790.730.790.00%
0.790.790.790.790.00%
0.790.790.790.79-1.99%
0.8060.8060.8060.806+0.75%
0.800.800.800.80-0.87%
0.7890.810.7890.807-0.62%
0.8290.8290.8120.812+2.78%
0.8020.8020.790.79-3.66%
0.8770.8770.820.820.00%
0.7650.820.7650.82+3.80%
0.790.870.780.79+1.28%
0.740.780.740.78+2.63%
0.800.800.760.76-7.43%
0.890.890.8210.821-3.41%
0.8180.860.790.85+6.92%
0.760.7950.760.795+4.47%
0.770.770.750.761-0.78%
0.710.7670.6960.767+8.03%
0.710.7510.710.710.00%
0.690.720.690.71-4.05%
0.690.7540.690.740.00%
0.730.7670.730.74-0.13%
0.7180.7520.7180.741+2.07%
0.7670.7670.700.726+8.04%
0.6510.730.6510.672-4.00%
0.660.730.660.70+4.48%
0.6530.760.6530.67-4.56%
0.7020.7210.7020.702-5.14%
0.740.850.710.74+5.71%
0.690.760.6730.70+1.16%
0.720.7550.6920.692+0.29%
0.670.7250.630.69-1.15%
0.630.7290.630.698+7.38%
0.620.690.6170.65-1.52%
0.650.6610.650.66-1.49%
0.6790.690.670.670.00%
0.6660.690.6660.67-0.45%
0.630.680.630.673-0.44%
0.6760.6860.6760.6760.00%
0.660.750.650.676+2.11%
0.6520.690.650.662+0.30%
0.7540.7540.660.66-10.33%
0.760.760.7030.736-7.88%
0.750.7990.750.799-0.13%
0.780.820.7540.80-2.44%
0.790.8250.7710.82-1.20%
0.810.830.8060.83-0.36%
0.830.850.8020.833-0.12%
0.770.840.770.834+2.21%
0.780.8280.7670.816-1.45%
0.740.8310.740.828+0.24%
0.7560.8360.7560.826+3.90%
0.880.880.750.795-13.21%
1.001.010.880.916+0.11%
0.710.9170.710.915+17.61%
0.8830.9180.7010.778-19.96%
0.771.300.770.972+35.00%
0.7590.7590.7010.72-4.00%
0.660.750.6570.75+13.64%
0.6310.6890.6310.660.00%
0.6570.6910.6570.66+3.13%
0.610.7030.610.64+1.91%
0.670.670.6280.628-5.71%
0.590.690.590.666-0.45%
0.630.670.600.669+6.70%
0.640.640.6270.627-0.32%
0.600.640.600.629+1.45%
0.650.650.620.62-4.62%
0.6510.700.650.65-7.41%
0.780.800.700.702-12.69%
0.7590.8040.7520.804+1.13%
0.7830.8460.7830.795-3.64%
0.8290.840.8150.825+4.70%
0.840.840.7740.788-6.19%
0.870.900.840.84-6.67%
0.8760.970.8760.90+2.51%
0.940.940.8780.878-8.83%
0.8810.9630.8810.963+4.67%
0.9640.9640.920.920.00%
0.920.9590.920.920.00%
0.920.920.920.92-4.47%
0.9310.9630.9310.963+0.31%
0.980.980.960.96+1.05%
0.930.980.930.95+2.15%
0.920.980.8710.93+3.33%
0.931.020.900.90-3.23%
1.001.090.880.93-10.58%
1.091.090.981.04-1.89%
1.041.121.031.06+0.95%
0.961.050.961.05+7.14%
0.9451.130.9450.98-2.00%
0.981.030.9751.000.00%
0.961.000.941.00+9.05%
0.9460.9460.9170.917-0.43%
0.930.9710.9210.921-0.97%
0.920.980.920.93—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ABLV chart for longer ranges.