Stockscreener 앱 받기
0.963
0.31%
0.003
Able View Global Inc 주식 (ABLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $0.9631 | $0.9309 | $0.0322 | 8,177.0 | +0.31% |
| 2025-10-28 | $0.98 | $0.96 | $0.02 | 7,758.0 | +1.05% |
| 2025-10-27 | $0.9797 | $0.93 | $0.0497 | 9,344.0 | +2.15% |
| 2025-10-24 | $0.9797 | $0.8705 | $0.1092 | 22,187.0 | +3.33% |
| 2025-10-23 | $1.02 | $0.90 | $0.12 | 41,760.0 | -3.23% |
| 2025-10-22 | $1.09 | $0.88 | $0.21 | 37,898.0 | -10.58% |
| 2025-10-21 | $1.09 | $0.98 | $0.11 | 70,799.0 | -1.89% |
| 2025-10-20 | $1.12 | $1.02 | $0.095 | 24,567.0 | +0.95% |
| 2025-10-17 | $1.05 | $0.9602 | $0.0898 | 52,006.0 | +7.13% |
| 2025-10-16 | $1.13 | $0.945 | $0.185 | 26,856.0 | -1.99% |
| 2025-10-15 | $1.03 | $0.9751 | $0.0549 | 20,722.0 | +0.00% |
| 2025-10-14 | $1.00 | $0.94 | $0.06 | 7,336.0 | +9.11% |
| 2025-10-13 | $0.9464 | $0.9165 | $0.0299 | 4,356.0 | -0.49% |
| 2025-10-10 | $0.9711 | $0.921 | $0.0501 | 5,926.0 | -0.97% |
| 2025-10-09 | $0.98 | $0.9203 | $0.0597 | 2,868.0 | -4.12% |
| 2025-10-08 | $0.9769 | $0.9691 | $0.0078 | 15,704.0 | +0.61% |
| 2025-10-07 | $0.9782 | $0.9201 | $0.0581 | 14,574.0 | +5.34% |
| 2025-10-06 | $0.99 | $0.891 | $0.099 | 14,717.0 | -4.91% |
| 2025-10-03 | $1.03 | $0.87 | $0.16 | 30,482.0 | +5.78% |
| 2025-10-02 | $0.91 | $0.86 | $0.05 | 7,899.0 | +1.10% |
| 2025-10-01 | $0.92 | $0.88 | $0.04 | 2,028.0 | +0.01% |
| 2025-09-30 | $0.94 | $0.8999 | $0.0401 | 5,028.0 | +1.68% |
Able View Global Inc 주식 (ABLV) 연도별 가격 이력
이 심층 분석에서는 Able View Global Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ABLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Able View Global Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Able View Global Inc 주식 (ABLV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.13 | $0.86 | $0.27 | 436,141.0 | +7.01% |
| 2025-09 | $1.77 | $0.792 | $0.978 | 657,977.0 | +6.42% |
| 2025-08 | $1.06 | $0.7729 | $0.2871 | 112,399.0 | -15.44% |
| 2025-07 | $1.20 | $0.8396 | $0.3605 | 286,045.0 | -0.01% |
| 2025-06 | $1.28 | $0.94 | $0.34 | 176,710.0 | -15.25% |
| 2025-05 | $1.46 | $0.9741 | $0.4859 | 283,283.0 | -11.94% |
| 2025-04 | $1.38 | $0.77 | $0.61 | 601,696.0 | +48.89% |
| 2025-03 | $1.74 | $0.61 | $1.13 | 5,766,150.0 | +37.30% |
| 2025-02 | $1.74 | $0.63 | $1.11 | 2,010,722.0 | -37.58% |
| 2025-01 | $1.16 | $0.6856 | $0.4744 | 152,657.0 | +40.41% |
Able View Global Inc 주식 (ABLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.9001 | $0.5513 | $0.3488 | 236,432.0 | -19.08% |
| 2024-11 | $0.9898 | $0.7985 | $0.1913 | 312,860.0 | -3.26% |
| 2024-10 | $1.00 | $0.8415 | $0.1585 | 339,464.0 | -3.16% |
| 2024-09 | $1.79 | $0.8351 | $0.9549 | 419,798.0 | -39.10% |
| 2024-08 | $1.90 | $1.03 | $0.87 | 423,481.0 | +39.29% |
| 2024-07 | $1.45 | $0.935 | $0.515 | 347,880.0 | +20.42% |
| 2024-06 | $1.36 | $0.91 | $0.45 | 166,291.0 | -16.96% |
| 2024-05 | $1.98 | $0.67 | $1.31 | 321,653.0 | -18.25% |
| 2024-04 | $2.56 | $1.18 | $1.38 | 2,912,194.0 | -44.53% |
| 2024-03 | $3.10 | $2.07 | $1.03 | 1,021,220.0 | -18.48% |
| 2024-02 | $3.17 | $2.38 | $0.79 | 1,724,659.0 | +10.58% |
| 2024-01 | $3.94 | $2.19 | $1.75 | 1,728,121.0 | +1.48% |
Able View Global Inc 주식 (ABLV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.39 | $2.43 | $0.96 | 256,463.0 | -5.59% |
| 2023-11 | $3.15 | $1.60 | $1.55 | 839,340.0 | +44.44% |
| 2023-10 | $3.60 | $1.76 | $1.84 | 176,701.0 | -41.68% |
| 2023-09 | $3.65 | $2.71 | $0.94 | 381,017.0 | +0.00% |
0.42%
0.56%
자본화:
|
볼륨(24시간):