Able View Inc. (ABLV) Stock Price History
Historical prices from 2023 to 2026
- 1M
- +9.8%
- 3M
- +73.6%
- YTD
- +66.4%
- 1Y
- +4.7%
- 3Y
- -41.2%
- 5Y
- -27.3%
Loading 10-year price history...
ABLV Historical Performance
ABLV Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -50.9%
- 2024 annual price return
- -71.8%
- 2025 annual price return
- -11.7%
- 2026 annual price return
- +8.5%
ABLV Stock Price Trajectory (2023–2026)
As of June 22, 2026, Able View Inc. (ABLV) trades at $1.12, representing a +4.7% return over the past year. The stock has delivered a -79.6% total return over five years (-27.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $6.50 on August 18, 2023. From this peak, ABLV has corrected -82.8%, currently trading 37% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers AGMH (-50.2% 1Y), BTBT (-10.0% 1Y), and BZUN (+2.2% 1Y), ABLV has underperformed the peer group average. Compare ABLV vs AGMH →
ABLV Historical Price Data · from 2023
Rows 1–50 of 711| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 1.09 | 1.15 | 1.09 | 1.12 | 66K | +1.82% |
| 2026-06-17 | 1.10 | 1.11 | 1.04 | 1.10 | 66K | -0.90% |
| 2026-06-16 | 1.09 | 1.18 | 1.09 | 1.11 | 72K | 0.00% |
| 2026-06-15 | 1.08 | 1.16 | 1.08 | 1.11 | 81K | +0.91% |
| 2026-06-12 | 1.11 | 1.12 | 1.09 | 1.10 | 68K | 0.00% |
| 2026-06-11 | 1.12 | 1.17 | 1.07 | 1.10 | 92K | 0.00% |
| 2026-06-10 | 1.05 | 1.11 | 1.00 | 1.10 | 152K | -2.65% |
| 2026-06-09 | 0.99 | 1.13 | 0.99 | 1.13 | 168K | +13.84% |
| 2026-06-08 | 1.02 | 1.04 | 0.99 | 0.99 | 143K | -7.23% |
| 2026-06-05 | 1.06 | 1.09 | 1.04 | 1.07 | 18K | -1.38% |
| 2026-06-04 | 1.07 | 1.08 | 1.02 | 1.08 | 118K | -2.25% |
| 2026-06-03 | 1.14 | 1.14 | 0.98 | 1.11 | 151K | -5.13% |
| 2026-06-02 | 1.05 | 1.21 | 0.98 | 1.17 | 116K | +10.38% |
| 2026-06-01 | 1.07 | 1.09 | 1.06 | 1.06 | 20K | -3.64% |
| 2026-05-29 | 1.05 | 1.12 | 0.93 | 1.10 | 134K | +1.85% |
| 2026-05-28 | 0.98 | 1.10 | 0.98 | 1.08 | 136K | +8.00% |
| 2026-05-27 | 1.01 | 1.01 | 1.00 | 1.00 | 122K | -0.99% |
| 2026-05-26 | 1.02 | 1.02 | 1.00 | 1.01 | 131K | -1.94% |
| 2026-05-22 | 1.00 | 1.03 | 1.00 | 1.03 | 0 | 0.00% |
| 2026-05-21 | 1.00 | 1.03 | 1.00 | 1.03 | 122K | -0.96% |
| 2026-05-20 | 1.01 | 1.04 | 1.00 | 1.04 | 127K | +2.97% |
| 2026-05-19 | 0.99 | 1.02 | 0.99 | 1.01 | 150K | -0.98% |
| 2026-05-18 | 1.01 | 1.02 | 1.00 | 1.02 | 130K | 0.00% |
| 2026-05-15 | 1.02 | 1.02 | 1.00 | 1.02 | 117K | +0.99% |
| 2026-05-14 | 1.00 | 1.03 | 1.00 | 1.01 | 124K | -2.88% |
| 2026-05-13 | 1.01 | 1.04 | 1.00 | 1.04 | 126K | +0.97% |
| 2026-05-12 | 1.05 | 1.05 | 0.99 | 1.03 | 119K | -1.90% |
| 2026-05-11 | 0.76 | 1.05 | 0.75 | 1.05 | 187K | +29.82% |
| 2026-05-08 | 0.79 | 0.93 | 0.69 | 0.81 | 382K | +20.72% |
| 2026-05-07 | 0.68 | 0.68 | 0.65 | 0.67 | 7K | -4.96% |
| 2026-05-06 | 0.65 | 0.70 | 0.65 | 0.70 | 18K | +4.01% |
| 2026-05-05 | 0.68 | 0.71 | 0.65 | 0.68 | 9K | -5.70% |
| 2026-05-04 | 0.59 | 0.73 | 0.59 | 0.72 | 56K | +19.01% |
| 2026-05-01 | 0.62 | 0.65 | 0.60 | 0.60 | 29K | -7.50% |
| 2026-04-30 | 0.66 | 0.66 | 0.62 | 0.65 | 34K | +5.83% |
| 2026-04-29 | 0.62 | 0.63 | 0.59 | 0.62 | 134K | -22.63% |
| 2026-04-28 | 0.80 | 0.80 | 0.70 | 0.80 | 16K | +10.37% |
| 2026-04-27 | 0.73 | 0.76 | 0.70 | 0.72 | 82K | -6.00% |
| 2026-04-24 | 0.71 | 0.81 | 0.71 | 0.77 | 15K | +3.88% |
| 2026-04-23 | 0.72 | 0.81 | 0.72 | 0.74 | 39K | -7.50% |
| 2026-04-22 | 0.82 | 0.82 | 0.75 | 0.80 | 42K | -5.21% |
| 2026-04-21 | 0.72 | 0.87 | 0.72 | 0.84 | 135K | +8.22% |
| 2026-04-20 | 0.77 | 0.79 | 0.71 | 0.78 | 452K | +5.39% |
| 2026-04-17 | 0.74 | 0.95 | 0.61 | 0.74 | 14.47M | +27.59% |
| 2026-04-16 | 0.54 | 0.58 | 0.54 | 0.58 | 3K | -5.46% |
| 2026-04-15 | 0.58 | 0.65 | 0.58 | 0.61 | 3K | +0.59% |
| 2026-04-14 | 0.64 | 0.64 | 0.58 | 0.61 | 2K | +0.81% |
| 2026-04-13 | 0.64 | 0.65 | 0.60 | 0.60 | 4K | 0.00% |
| 2026-04-10 | 0.60 | 0.65 | 0.60 | 0.60 | 638 | -5.16% |
| 2026-04-09 | 0.61 | 0.64 | 0.61 | 0.64 | 6K | +2.06% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ABLV — Frequently Asked Questions
Quick answers to the most common questions about buying ABLV stock.
How has ABLV stock performed recently?
ABLV returned +4.7% over the past year, beating its 5-year annualized CAGR of -27.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ABLV's all-time high price?
Able View Inc. reached $6.50 on 2023-08-18. The 52-week high is $1.77. Current 1-year return of +4.7% places the stock closer to historical peaks.
Where can I download ABLV historical price data?
This page provides ABLV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.