ABLVW Historical Prices
Able View Global Inc. Warrant · daily open, high, low, close & volume
Trading days
205
Period high
0.0421
Period low
0.0122
Period change
-2.90%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | +0.00% | 5,563 |
| Nov 4, 2026 | 0.0151 | 0.0234 | 0.0151 | 0.0234 | +17.00% | 1,046 |
| Nov 3, 2026 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | +0.50% | 5,056 |
| Nov 2, 2026 | 0.0234 | 0.0234 | 0.0199 | 0.0199 | -2.93% | 2,094 |
| Oct 30, 2026 | 0.0234 | 0.0234 | 0.0142 | 0.0205 | +42.36% | 46,061 |
| Oct 29, 2026 | 0.0142 | 0.0232 | 0.0142 | 0.0144 | +3.60% | 1,498 |
| Oct 28, 2026 | 0.0233 | 0.0233 | 0.0139 | 0.0139 | +0.00% | 2,185 |
| Oct 27, 2026 | 0.0137 | 0.0139 | 0.0137 | 0.0139 | -13.13% | 308 |
| Oct 26, 2026 | 0.0155 | 0.0160 | 0.0155 | 0.0160 | +0.63% | 493 |
| Oct 21, 2026 | 0.0149 | 0.0159 | 0.0135 | 0.0159 | +6.71% | 4,312 |
| Oct 20, 2026 | 0.0179 | 0.0212 | 0.0149 | 0.0149 | +9.56% | 3,126 |
| Oct 19, 2026 | 0.0160 | 0.0160 | 0.0136 | 0.0136 | +0.74% | 504 |
| Oct 16, 2026 | 0.0151 | 0.0159 | 0.0135 | 0.0135 | -15.09% | 3,254 |
| Oct 15, 2026 | 0.0154 | 0.0162 | 0.0154 | 0.0159 | +8.16% | 21,681 |
| Oct 14, 2026 | 0.0159 | 0.0160 | 0.0141 | 0.0147 | -11.45% | 734 |
| Oct 13, 2026 | 0.0164 | 0.0167 | 0.0163 | 0.0166 | +24.81% | 5,411 |
| Oct 12, 2026 | 0.0132 | 0.0144 | 0.0132 | 0.0133 | -13.64% | 2,262 |
| Oct 9, 2026 | 0.0154 | 0.0295 | 0.0154 | 0.0154 | -13.97% | 28,133 |
| Oct 8, 2026 | 0.0191 | 0.0214 | 0.0179 | 0.0179 | +0.00% | 5,896 |
| Oct 6, 2026 | 0.0172 | 0.0179 | 0.0151 | 0.0179 | +2.87% | 4,084 |
| Oct 5, 2026 | 0.0179 | 0.0179 | 0.0155 | 0.0174 | -2.79% | 5,051 |
| Oct 2, 2026 | 0.0180 | 0.0180 | 0.0179 | 0.0179 | +16.99% | 1,471 |
| Oct 1, 2026 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | +2.00% | 300 |
| Sep 30, 2026 | 0.0300 | 0.0300 | 0.0147 | 0.0150 | -38.27% | 124,505 |
| Sep 29, 2026 | 0.0222 | 0.0243 | 0.0214 | 0.0243 | +31.35% | 10,118 |
| Sep 28, 2026 | 0.0219 | 0.0220 | 0.0137 | 0.0185 | +3.93% | 6,110 |
| Sep 25, 2026 | 0.0176 | 0.0220 | 0.0137 | 0.0178 | +35.88% | 27,742 |
| Sep 24, 2026 | 0.0130 | 0.0131 | 0.0130 | 0.0131 | +0.00% | 5,829 |
| Sep 23, 2026 | 0.0131 | 0.0176 | 0.0131 | 0.0131 | -25.14% | 6,613 |
| Sep 22, 2026 | 0.0153 | 0.0176 | 0.0153 | 0.0175 | +34.62% | 11,426 |
| Sep 21, 2026 | 0.0177 | 0.0177 | 0.0130 | 0.0130 | +2.36% | 5,028 |
| Sep 18, 2026 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | -16.45% | 1,450 |
| Sep 16, 2026 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | -14.61% | 200 |
| Sep 15, 2026 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | -0.56% | 187 |
| Sep 14, 2026 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | +20.13% | 200 |
| Sep 11, 2026 | 0.0125 | 0.0149 | 0.0125 | 0.0149 | +19.20% | 4,885 |
| Sep 9, 2026 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | -17.76% | 1,220 |
| Sep 8, 2026 | 0.0183 | 0.0183 | 0.0152 | 0.0152 | +23.58% | 896 |
| Sep 4, 2026 | 0.0133 | 0.0133 | 0.0123 | 0.0123 | -32.79% | 12,011 |
| Sep 3, 2026 | 0.0133 | 0.0184 | 0.0133 | 0.0183 | +22.00% | 5,540 |
| Aug 31, 2026 | 0.0183 | 0.0185 | 0.0122 | 0.0150 | -0.66% | 14,672 |
| Aug 21, 2026 | 0.0160 | 0.0160 | 0.0151 | 0.0151 | -5.62% | 2,048 |
| Aug 20, 2026 | 0.0186 | 0.0186 | 0.0151 | 0.0160 | -3.61% | 21,486 |
| Aug 19, 2026 | 0.0166 | 0.0166 | 0.0166 | 0.0166 | -10.75% | 3,654 |
| Aug 18, 2026 | 0.0166 | 0.0187 | 0.0166 | 0.0186 | +12.05% | 9,800 |
| Aug 14, 2026 | 0.0166 | 0.0166 | 0.0166 | 0.0166 | -0.60% | 352 |
| Aug 13, 2026 | 0.0187 | 0.0187 | 0.0166 | 0.0167 | -10.70% | 1,113 |
| Aug 10, 2026 | 0.0166 | 0.0187 | 0.0166 | 0.0187 | +12.65% | 1,150 |
| Aug 5, 2026 | 0.0167 | 0.0167 | 0.0166 | 0.0166 | -0.60% | 10,172 |
| Aug 4, 2026 | 0.0166 | 0.0187 | 0.0166 | 0.0167 | -14.36% | 2,356 |
| Aug 3, 2026 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | +3.72% | 639 |
| Jul 31, 2026 | 0.0167 | 0.0188 | 0.0167 | 0.0188 | +0.00% | 5,581 |
| Jul 30, 2026 | 0.0191 | 0.0191 | 0.0167 | 0.0188 | -0.53% | 9,216 |
| Jul 29, 2026 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | +13.17% | 394 |
| Jul 27, 2026 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | +0.00% | 273 |
| Jul 23, 2026 | 0.0167 | 0.0167 | 0.0167 | 0.0167 | +0.00% | 428 |
| Jul 22, 2026 | 0.0192 | 0.0192 | 0.0167 | 0.0167 | -13.02% | 1,021 |
| Jul 20, 2026 | 0.0166 | 0.0192 | 0.0166 | 0.0192 | +17.79% | 6,099 |
| Jul 17, 2026 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | -4.12% | 262 |
| Jul 16, 2026 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | +3.66% | 100 |
| Jul 15, 2026 | 0.0192 | 0.0192 | 0.0164 | 0.0164 | -12.77% | 400 |
| Jul 14, 2026 | 0.0164 | 0.0189 | 0.0164 | 0.0188 | +16.05% | 16,387 |
| Jul 10, 2026 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | -0.61% | 250 |
| Jul 7, 2026 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | +0.00% | 10,300 |
| Jul 6, 2026 | 0.0193 | 0.0193 | 0.0163 | 0.0163 | -13.30% | 2,706 |
| Jul 2, 2026 | 0.0163 | 0.0188 | 0.0163 | 0.0188 | +15.34% | 1,791 |
| Jul 1, 2026 | 0.0163 | 0.0163 | 0.0163 | 0.0163 | -0.61% | 219 |
| Jun 30, 2026 | 0.0162 | 0.0164 | 0.0162 | 0.0164 | +1.23% | 365 |
| Jun 29, 2026 | 0.0189 | 0.0189 | 0.0162 | 0.0162 | -7.95% | 2,672 |
| Jun 26, 2026 | 0.0180 | 0.0180 | 0.0176 | 0.0176 | -0.56% | 967 |
| Jun 25, 2026 | 0.0185 | 0.0185 | 0.0163 | 0.0177 | -7.81% | 2,470 |
| Jun 24, 2026 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | +0.00% | 350 |
| Jun 23, 2026 | 0.0161 | 0.0193 | 0.0161 | 0.0192 | +17.07% | 7,265 |
| Jun 22, 2026 | 0.0164 | 0.0177 | 0.0161 | 0.0164 | -15.90% | 6,368 |
| Jun 16, 2026 | 0.0189 | 0.0195 | 0.0189 | 0.0195 | +2.09% | 13,205 |
| Jun 15, 2026 | 0.0162 | 0.0191 | 0.0162 | 0.0191 | +13.02% | 995 |
| Jun 12, 2026 | 0.0191 | 0.0193 | 0.0169 | 0.0169 | -8.15% | 911 |
| Jun 11, 2026 | 0.0169 | 0.0184 | 0.0169 | 0.0184 | +13.58% | 998 |
| Jun 9, 2026 | 0.0161 | 0.0190 | 0.0161 | 0.0162 | -16.92% | 1,407 |
| Jun 8, 2026 | 0.0191 | 0.0195 | 0.0191 | 0.0195 | +6.56% | 767 |
| Jun 4, 2026 | 0.0189 | 0.0195 | 0.0171 | 0.0183 | -3.17% | 3,519 |
| Jun 3, 2026 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | +0.00% | 658 |
| Jun 2, 2026 | 0.0169 | 0.0189 | 0.0169 | 0.0189 | -1.05% | 18,692 |
| Jun 1, 2026 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | +13.02% | 580 |
| May 29, 2026 | 0.0180 | 0.0180 | 0.0169 | 0.0169 | +0.60% | 1,051 |
| May 28, 2026 | 0.0189 | 0.0189 | 0.0168 | 0.0168 | +3.70% | 858 |
| May 27, 2026 | 0.0162 | 0.0189 | 0.0162 | 0.0162 | +0.62% | 3,060 |
| May 26, 2026 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | -5.29% | 1,210 |
| May 22, 2026 | 0.0170 | 0.0186 | 0.0170 | 0.0170 | -9.57% | 2,373 |
| May 21, 2026 | 0.0189 | 0.0189 | 0.0170 | 0.0188 | +5.03% | 900 |
| May 20, 2026 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | +4.68% | 590 |
| May 19, 2026 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | +0.00% | 4,076 |
| May 18, 2026 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | +0.00% | 150 |
| May 15, 2026 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | +0.00% | 1,913 |
| May 14, 2026 | 0.0171 | 0.0172 | 0.0171 | 0.0171 | -0.58% | 3,647 |
| May 13, 2026 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | -11.34% | 200 |
| May 12, 2026 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | +0.52% | 200 |
| May 11, 2026 | 0.0193 | 0.0193 | 0.0193 | 0.0193 | -3.50% | 232 |
| May 8, 2026 | 0.0199 | 0.0200 | 0.0199 | 0.0200 | -6.10% | 5,008 |
| May 7, 2026 | 0.0195 | 0.0213 | 0.0195 | 0.0213 | +23.84% | 1,850 |
| May 6, 2026 | 0.0215 | 0.0215 | 0.0172 | 0.0172 | -14.00% | 5,425 |
| May 5, 2026 | 0.0213 | 0.0214 | 0.0200 | 0.0200 | -7.83% | 1,398 |
| May 4, 2026 | 0.0213 | 0.0217 | 0.0200 | 0.0217 | +26.90% | 2,966 |
| May 1, 2026 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | -20.09% | 785 |
| Apr 30, 2026 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | -0.47% | 312 |
| Apr 28, 2026 | 0.0200 | 0.0215 | 0.0169 | 0.0215 | +0.00% | 3,901 |
| Apr 27, 2026 | 0.0183 | 0.0215 | 0.0183 | 0.0215 | +26.47% | 3,283 |
| Apr 24, 2026 | 0.0169 | 0.0170 | 0.0169 | 0.0170 | -20.93% | 250 |
| Apr 23, 2026 | 0.0215 | 0.0215 | 0.0204 | 0.0215 | +13.76% | 2,277 |
| Apr 21, 2026 | 0.0189 | 0.0189 | 0.0189 | 0.0189 | -5.50% | 1,100 |
| Apr 20, 2026 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -2.44% | 201 |
| Apr 17, 2026 | 0.0170 | 0.0211 | 0.0170 | 0.0205 | +25.77% | 481 |
| Apr 16, 2026 | 0.0216 | 0.0216 | 0.0161 | 0.0163 | -24.54% | 23,595 |
| Apr 15, 2026 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | +22.73% | 110 |
| Apr 10, 2026 | 0.0217 | 0.0217 | 0.0176 | 0.0176 | -16.19% | 1,244 |
| Apr 7, 2026 | 0.0167 | 0.0210 | 0.0167 | 0.0210 | +18.64% | 420 |
| Mar 31, 2026 | 0.0177 | 0.0177 | 0.0177 | 0.0177 | +17.22% | 373 |
| Mar 30, 2026 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | -7.93% | 629 |
| Mar 27, 2026 | 0.0165 | 0.0165 | 0.0164 | 0.0164 | -16.75% | 4,814 |
| Mar 26, 2026 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | +19.39% | 103 |
| Mar 25, 2026 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | -0.60% | 122 |
| Mar 23, 2026 | 0.0198 | 0.0198 | 0.0166 | 0.0166 | +0.61% | 894 |
| Mar 17, 2026 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | -29.18% | 100 |
| Mar 16, 2026 | 0.0249 | 0.0249 | 0.0233 | 0.0233 | +18.27% | 374 |
| Mar 12, 2026 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | +20.12% | 705 |
| Mar 11, 2026 | 0.0165 | 0.0165 | 0.0164 | 0.0164 | -17.17% | 508 |
| Mar 10, 2026 | 0.0198 | 0.0198 | 0.0182 | 0.0198 | +17.16% | 502 |
| Mar 9, 2026 | 0.0163 | 0.0198 | 0.0163 | 0.0169 | -22.12% | 5,015 |
| Mar 6, 2026 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | +25.43% | 267 |
| Mar 5, 2026 | 0.0161 | 0.0173 | 0.0161 | 0.0173 | -10.36% | 5,435 |
| Mar 4, 2026 | 0.0193 | 0.0193 | 0.0157 | 0.0193 | +0.00% | 7,472 |
| Mar 3, 2026 | 0.0200 | 0.0200 | 0.0157 | 0.0193 | +5.46% | 10,946 |
| Mar 2, 2026 | 0.0240 | 0.0241 | 0.0156 | 0.0183 | -26.21% | 112,156 |
| Feb 25, 2026 | 0.0240 | 0.0248 | 0.0240 | 0.0248 | +3.33% | 1,930 |
| Feb 24, 2026 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | +0.00% | 101 |
| Feb 23, 2026 | 0.0245 | 0.0245 | 0.0240 | 0.0240 | -2.04% | 2,053 |
| Feb 20, 2026 | 0.0240 | 0.0245 | 0.0240 | 0.0245 | +0.00% | 2,736 |
| Feb 19, 2026 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | +2.08% | 174 |
| Feb 18, 2026 | 0.0250 | 0.0257 | 0.0240 | 0.0240 | -11.76% | 30,738 |
| Feb 17, 2026 | 0.0249 | 0.0273 | 0.0249 | 0.0272 | +8.37% | 1,425 |
| Feb 13, 2026 | 0.0255 | 0.0255 | 0.0250 | 0.0251 | -8.06% | 992 |
| Feb 11, 2026 | 0.0250 | 0.0273 | 0.0250 | 0.0273 | -13.88% | 2,136 |
| Feb 10, 2026 | 0.0317 | 0.0317 | 0.0317 | 0.0317 | +6.38% | 552 |
| Feb 5, 2026 | 0.0265 | 0.0322 | 0.0246 | 0.0298 | +4.93% | 50,859 |
| Feb 4, 2026 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | -13.68% | 548 |
| Feb 3, 2026 | 0.0248 | 0.0330 | 0.0248 | 0.0329 | +10.03% | 4,546 |
| Feb 2, 2026 | 0.0246 | 0.0330 | 0.0246 | 0.0299 | +18.65% | 13,325 |
| Jan 30, 2026 | 0.0280 | 0.0280 | 0.0252 | 0.0252 | -14.86% | 7,188 |
| Jan 29, 2026 | 0.0300 | 0.0300 | 0.0242 | 0.0296 | +15.18% | 15,648 |
| Jan 28, 2026 | 0.0250 | 0.0330 | 0.0243 | 0.0257 | -22.82% | 4,351 |
| Jan 27, 2026 | 0.0273 | 0.0350 | 0.0235 | 0.0333 | +28.57% | 82,319 |
| Jan 26, 2026 | 0.0235 | 0.0275 | 0.0235 | 0.0259 | +0.78% | 24,711 |
| Jan 23, 2026 | 0.0232 | 0.0300 | 0.0232 | 0.0257 | +6.20% | 34,504 |
| Jan 22, 2026 | 0.0241 | 0.0339 | 0.0232 | 0.0242 | -5.10% | 12,718 |
| Jan 21, 2026 | 0.0266 | 0.0333 | 0.0234 | 0.0255 | -23.42% | 6,532 |
| Jan 20, 2026 | 0.0235 | 0.0333 | 0.0235 | 0.0333 | +11.00% | 1,532 |
| Jan 16, 2026 | 0.0339 | 0.0339 | 0.0300 | 0.0300 | -9.91% | 5,839 |
| Jan 15, 2026 | 0.0230 | 0.0349 | 0.0230 | 0.0333 | +37.60% | 223,500 |
| Jan 14, 2026 | 0.0291 | 0.0291 | 0.0230 | 0.0242 | +7.08% | 8,041 |
| Jan 13, 2026 | 0.0273 | 0.0291 | 0.0222 | 0.0226 | -3.00% | 13,408 |
| Jan 12, 2026 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | -9.69% | 602 |
| Jan 9, 2026 | 0.0294 | 0.0294 | 0.0225 | 0.0258 | -12.24% | 2,405 |
| Jan 8, 2026 | 0.0226 | 0.0294 | 0.0226 | 0.0294 | +0.00% | 5,909 |
| Jan 7, 2026 | 0.0297 | 0.0297 | 0.0223 | 0.0294 | +12.64% | 9,355 |
| Jan 6, 2026 | 0.0315 | 0.0315 | 0.0222 | 0.0261 | +17.04% | 37,725 |
| Jan 5, 2026 | 0.0297 | 0.0298 | 0.0222 | 0.0223 | +0.45% | 40,150 |
| Jan 2, 2026 | 0.0297 | 0.0298 | 0.0222 | 0.0222 | -22.92% | 6,563 |
| Dec 31, 2025 | 0.0288 | 0.0288 | 0.0222 | 0.0288 | +24.68% | 11,243 |
| Dec 30, 2025 | 0.0233 | 0.0290 | 0.0231 | 0.0231 | -16.61% | 4,706 |
| Dec 29, 2025 | 0.0233 | 0.0277 | 0.0233 | 0.0277 | -4.81% | 3,083 |
| Dec 26, 2025 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | +30.49% | 2,959 |
| Dec 24, 2025 | 0.0288 | 0.0298 | 0.0222 | 0.0223 | -22.57% | 2,240 |
| Dec 23, 2025 | 0.0240 | 0.0298 | 0.0222 | 0.0288 | +28.00% | 9,469 |
| Dec 22, 2025 | 0.0294 | 0.0294 | 0.0222 | 0.0225 | -21.60% | 23,644 |
| Dec 19, 2025 | 0.0228 | 0.0297 | 0.0222 | 0.0287 | +28.13% | 4,339 |
| Dec 18, 2025 | 0.0296 | 0.0297 | 0.0224 | 0.0224 | -6.28% | 1,612 |
| Dec 17, 2025 | 0.0295 | 0.0298 | 0.0222 | 0.0239 | -17.01% | 44,627 |
| Dec 16, 2025 | 0.0222 | 0.0298 | 0.0222 | 0.0288 | +22.55% | 17,910 |
| Dec 15, 2025 | 0.0290 | 0.0290 | 0.0235 | 0.0235 | -1.26% | 12,147 |
| Dec 12, 2025 | 0.0291 | 0.0291 | 0.0235 | 0.0238 | -16.49% | 35,188 |
| Dec 11, 2025 | 0.0350 | 0.0350 | 0.0222 | 0.0285 | +26.67% | 115,118 |
| Dec 10, 2025 | 0.0222 | 0.0297 | 0.0222 | 0.0225 | +0.90% | 124,192 |
| Dec 9, 2025 | 0.0221 | 0.0266 | 0.0221 | 0.0223 | -15.85% | 24,438 |
| Dec 8, 2025 | 0.0221 | 0.0299 | 0.0221 | 0.0265 | -11.07% | 56,840 |
| Dec 5, 2025 | 0.0397 | 0.0397 | 0.0220 | 0.0298 | +0.68% | 85,985 |
| Dec 4, 2025 | 0.0291 | 0.0421 | 0.0251 | 0.0296 | -0.34% | 641,263 |
| Dec 3, 2025 | 0.0248 | 0.0300 | 0.0245 | 0.0297 | +22.22% | 91,965 |
| Dec 2, 2025 | 0.0263 | 0.0263 | 0.0193 | 0.0243 | -0.82% | 37,781 |
| Dec 1, 2025 | 0.0254 | 0.0297 | 0.0190 | 0.0245 | +18.93% | 105,853 |
| Nov 28, 2025 | 0.0255 | 0.0255 | 0.0206 | 0.0206 | -8.44% | 2,893 |
| Nov 26, 2025 | 0.0231 | 0.0259 | 0.0181 | 0.0225 | -13.46% | 43,316 |
| Nov 25, 2025 | 0.0260 | 0.0260 | 0.0259 | 0.0260 | -0.38% | 2,320 |
| Nov 24, 2025 | 0.0223 | 0.0261 | 0.0223 | 0.0261 | -0.76% | 17,773 |
| Nov 21, 2025 | 0.0224 | 0.0263 | 0.0224 | 0.0263 | +1.94% | 7,697 |
| Nov 20, 2025 | 0.0265 | 0.0265 | 0.0229 | 0.0258 | +12.66% | 1,867 |
| Nov 19, 2025 | 0.0278 | 0.0278 | 0.0228 | 0.0229 | -11.92% | 7,213 |
| Nov 18, 2025 | 0.0278 | 0.0280 | 0.0223 | 0.0260 | +11.11% | 13,549 |
| Nov 17, 2025 | 0.0223 | 0.0234 | 0.0223 | 0.0234 | -20.68% | 3,150 |
| Nov 14, 2025 | 0.0220 | 0.0297 | 0.0220 | 0.0295 | -0.67% | 30,584 |
| Nov 13, 2025 | 0.0220 | 0.0297 | 0.0220 | 0.0297 | +18.33% | 47,971 |
| Nov 12, 2025 | 0.0212 | 0.0299 | 0.0200 | 0.0251 | -5.99% | 124,371 |
| Nov 11, 2025 | 0.0299 | 0.0299 | 0.0232 | 0.0267 | +12.66% | 15,779 |
| Nov 10, 2025 | 0.0295 | 0.0295 | 0.0232 | 0.0237 | -2.07% | 182,364 |
| Nov 7, 2025 | 0.0242 | 0.0296 | 0.0240 | 0.0242 | +0.41% | 48,828 |
| Nov 6, 2025 | 0.0286 | 0.0286 | 0.0241 | 0.0241 | -6.95% | 6,500 |
Daily open, high, low, close and volume for Able View Global Inc. Warrant (ABLVW). Showing 205 trading days. Unadjusted prices.