Able View Inc.
ABLVNASDAQCommunication Services● Active
$1.07
$-0.02(-1.38%)
Market Cap$52972854
P/E Ratio—
52W High$1.77
52W Low$0.54
Able View Inc.（ABLV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ablv · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$6.50
Aug 18, 2023
-83.5% from here
5-Year Low5Y
$0.5401
Apr 16, 2026
+98.1% from low
IPO Priceadj.
$5.50
Aug 18, 2023
-80.5% since IPO
1 Year Ago
$1.19
Jun 9, 2025
-10.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ABLV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $1.06 | $1.10 | $1.04 | $1.07 | $1.07 | 119K | +0.94% |
| Jun 4, 2026 | $1.07 | $1.11 | $1.02 | $1.09 | $1.09 | 118K | +1.87% |
| Jun 3, 2026 | $1.14 | $1.14 | $0.98 | $1.11 | $1.11 | 153K | -2.63% |
| Jun 2, 2026 | $1.05 | $1.21 | $0.98 | $1.13 | $1.13 | 118K | +7.62% |
| Jun 1, 2026 | $1.07 | $1.09 | $1.06 | $1.06 | $1.06 | 20K | -0.93% |
| May 29, 2026 | $1.05 | $1.11 | $0.93 | $1.10 | $1.10 | 134K | +4.76% |
| May 28, 2026 | $0.98 | $1.09 | $0.98 | $1.05 | $1.05 | 143K | +7.14% |
| May 27, 2026 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 123K | -0.99% |
| May 26, 2026 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 131K | -0.98% |
| May 22, 2026 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 125K | +3.00% |
| May 21, 2026 | $1.01 | $1.03 | $1.00 | $1.03 | $1.03 | 122K | +1.98% |
| May 20, 2026 | $1.01 | $1.04 | $1.00 | $1.04 | $1.04 | 127K | +2.97% |
| May 19, 2026 | $0.99 | $1.02 | $0.99 | $1.01 | $1.01 | 150K | +2.08% |
| May 18, 2026 | $0.99 | $1.02 | $0.99 | $1.02 | $1.02 | 130K | +3.09% |
| May 15, 2026 | $1.02 | $1.03 | $0.99 | $1.02 | $1.02 | 117K | +0.00% |
| May 14, 2026 | $1.00 | $1.04 | $1.00 | $1.01 | $1.01 | 124K | +1.00% |
| May 13, 2026 | $1.01 | $1.04 | $1.00 | $1.04 | $1.04 | 126K | +2.97% |
| May 12, 2026 | $1.05 | $1.05 | $0.99 | $1.03 | $1.03 | 120K | -1.90% |
| May 11, 2026 | $0.76 | $1.08 | $0.75 | $1.05 | $1.05 | 192K | +38.16% |
| May 8, 2026 | $0.69 | $0.93 | $0.69 | $0.81 | $0.81 | 390K | +17.22% |
Showing 1–20 of 701 records
Annual Stock Price Performance · ABLV
Jan 1 → Dec 31 · 4 years2026+69.8%$0.63 → $1.07
+69.8%
2025-9.9%$0.75 → $0.68
-9.9%
2024-71.2%$2.60 → $0.75
-71.2%
2023-57.7%$6.38 → $2.70
-57.7%
Best Year2026 · +69.8%
Worst Year2024 · -71.2%
Positive Years1 / 4
Avg Annual Return-17.3%
4Y Total Return-83.2%
4Y CAGR~-36.0% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in ABLV?
If you invested $1,000 in ABLV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$195
Total Return-80.5%
CAGR~-42.1% / yr
Profit$-805
Based on Aug 18, 2023 · $5.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Able View Inc.（ABLV）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.07。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ABLV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ABLV 历史股价FMP 日线复权 OHLCV