Able View Inc. (ABLV) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
ABLV Historical Performance
Short-Term Returns
ABLV Stock Price Trajectory (2023–2026)
As of May 8, 2026, Able View Inc. (ABLV) trades at $0.67, representing a -48.1% return over the past year. The stock has delivered a -87.8% total return over five years (-34.4% 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 -89.7%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers AGMH (-80.1% 1Y), BTBT (-9.0% 1Y), and BZUN (-15.9% 1Y), ABLV has underperformed the peer group average. Compare ABLV vs AGMH →
ABLV Historical Price Data (2025–2026)
Showing 30 of 682 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 0.63 | 0.63 | 0.63 | 0.63 | 1K | -3.85% |
| 2026-04-07 | 0.65 | 0.65 | 0.65 | 0.65 | 755 | +4.82% |
| 2026-04-06 | 0.60 | 0.66 | 0.60 | 0.62 | 15K | +1.66% |
| 2026-04-02 | 0.61 | 0.66 | 0.61 | 0.61 | 2K | -4.07% |
| 2026-04-01 | 0.61 | 0.64 | 0.61 | 0.64 | 623 | -0.78% |
| 2026-03-31 | 0.62 | 0.66 | 0.62 | 0.64 | 1K | +3.37% |
| 2026-03-30 | 0.65 | 0.65 | 0.62 | 0.62 | 744 | -0.02% |
| 2026-03-27 | 0.65 | 0.67 | 0.62 | 0.62 | 139 | +0.02% |
| 2026-03-26 | 0.65 | 0.65 | 0.62 | 0.62 | 845 | -4.25% |
See ABLV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ABLV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ABLV vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonABLV — Frequently Asked Questions
Quick answers to the most common questions about buying ABLV stock.
How has ABLV stock performed recently?
ABLV declined -48.1% over the past year, below its 5-year annualized CAGR of -34.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -48.1% places the stock further from 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.