ABLV
ABVL (ABLV)
NASDAQ
$2.18-$0.02 (-0.91%)
Price as of Nov 13, 2026 12:24 PM EST
  • N/A
    Market Cap
  • 173.63%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +65.41%
    Low Price$1.65
    High Price$2.81
  • 3 Months
    +182.09%
    Low Price$0.73
    High Price$2.81
  • 1 Year
    +173.63%
    Low Price$0.58
    High Price$2.81
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
2.22
2.46
2.01
2.20
-3.93%
94,103
11/11/2026
2.25
2.41
2.11
2.29
-4.58%
115,865
11/10/2026
2.35
2.52
2.26
2.40
+0.84%
142,824
11/09/2026
2.50
2.61
1.85
2.38
-12.82%
108,373
11/06/2026
2.61
2.77
2.51
2.73
+7.06%
102,004
11/05/2026
2.59
2.70
2.48
2.55
-1.92%
85,904
11/04/2026
2.59
2.73
2.44
2.60
+2.36%
163,106
11/03/2026
2.69
2.69
2.45
2.54
-1.55%
34,078
11/02/2026
2.64
2.87
2.24
2.58
-8.19%
113,344
10/30/2026
2.55
2.96
2.49
2.81
+10.20%
230,642
10/29/2026
2.35
2.62
2.35
2.55
+7.59%
89,214
10/28/2026
2.35
2.50
2.19
2.37
-4.44%
155,094
10/27/2026
2.09
2.55
1.98
2.48
+22.77%
242,649
10/26/2026
2.14
2.22
1.94
2.02
-7.34%
167,530
10/23/2026
2.10
2.25
2.03
2.18
+3.81%
141,946
10/22/2026
2.08
2.18
2.03
2.10
-0.47%
183,718
10/21/2026
1.97
2.14
1.95
2.11
+4.46%
166,421
10/20/2026
1.83
2.04
1.75
2.02
+22.42%
259,134
10/19/2026
1.89
2.00
1.65
1.65
-13.61%
93,832
10/16/2026
2.10
2.34
1.91
1.91
-8.61%
182,564
10/15/2026
1.95
2.40
1.94
2.09
+5.56%
211,385
10/14/2026
1.68
2.00
1.68
1.98
+14.45%
154,594
10/13/2026
1.21
1.75
1.10
1.73
+30.08%
446,465
10/12/2026
2.36
2.53
1.04
1.33
-44.35%
952,388
10/09/2026
2.23
2.47
2.13
2.39
+6.34%
135,183
10/08/2026
2.51
2.66
2.16
2.25
-11.17%
120,822
10/07/2026
2.75
2.86
2.50
2.53
-7.66%
166,103
10/06/2026
2.54
2.82
2.42
2.74
+7.45%
161,256
10/05/2026
2.49
2.61
2.34
2.55
+6.25%
115,633
10/02/2026
2.18
2.47
1.79
2.40
+11.11%
168,652
10/01/2026
1.97
2.36
1.97
2.16
+5.88%
190,091
09/30/2026
1.85
2.07
1.74
2.04
+14.61%
159,736
09/29/2026
1.66
2.00
1.65
1.78
+6.91%
403,002
09/28/2026
1.25
1.70
1.19
1.67
+28.08%
419,092
09/25/2026
1.15
1.62
1.10
1.30
+14.04%
2,127,866
09/24/2026
1.04
1.16
1.02
1.14
+17.54%
210,592
09/23/2026
0.94
1.07
0.94
0.97
-3.97%
19,299
09/22/2026
1.00
1.01
0.98
1.01
+6.32%
16,872
09/21/2026
0.92
1.17
0.92
0.95
+5.54%
410,421
09/18/2026
0.85
0.95
0.85
0.90
+5.92%
9,369
09/17/2026
0.93
0.93
0.84
0.85
-7.64%
6,170
09/16/2026
1.03
1.03
0.92
0.92
+0.01%
2,342
09/15/2026
0.96
0.98
0.92
0.92
-6.12%
14,761
09/14/2026
0.95
0.98
0.95
0.98
-0.81%
2,710
09/11/2026
1.02
1.03
0.97
0.99
+4.00%
4,537
09/09/2026
0.95
0.95
0.95
0.95
+2.15%
584
09/08/2026
1.04
1.04
0.93
0.93
-1.06%
2,793
09/04/2026
1.01
1.04
0.89
0.94
-10.48%
6,769
09/03/2026
1.05
1.10
1.04
1.05
-4.46%
11,374
09/02/2026
1.04
1.10
0.98
1.10
+5.67%
22,947
09/01/2026
1.02
1.04
1.01
1.04
-2.80%
4,822
08/31/2026
1.17
1.22
1.06
1.07
-9.28%
92,430
08/28/2026
1.00
1.29
1.00
1.18
+14.50%
44,546
08/27/2026
0.93
1.09
0.93
1.03
+13.19%
106,385
08/26/2026
0.97
0.97
0.87
0.91
-7.14%
27,358
08/25/2026
0.88
1.06
0.88
0.98
+14.23%
38,506
08/24/2026
0.87
0.92
0.86
0.86
+1.02%
2,275
08/21/2026
0.89
0.89
0.85
0.85
-6.82%
905
08/20/2026
0.98
1.00
0.91
0.91
-2.26%
3,301
08/19/2026
0.85
0.98
0.85
0.93
+11.66%
24,678
08/18/2026
0.77
0.84
0.69
0.84
+14.37%
37,402
08/17/2026
0.69
0.74
0.66
0.73
+6.58%
18,986
08/14/2026
0.69
0.69
0.68
0.69
-0.41%
30,293
08/13/2026
0.76
0.79
0.66
0.69
-11.81%
33,145
08/12/2026
0.78
0.79
0.75
0.78
-0.05%
46,951
08/11/2026
0.77
0.80
0.77
0.78
-2.67%
30,480
08/10/2026
0.82
0.82
0.74
0.80
-2.35%
30,250
08/07/2026
0.77
0.82
0.76
0.82
+6.76%
31,060
08/06/2026
0.73
0.77
0.73
0.77
+6.51%
30,353
08/05/2026
0.73
0.77
0.72
0.72
-2.43%
30,272
08/04/2026
0.81
0.82
0.74
0.74
-3.90%
31,328
08/03/2026
0.86
0.87
0.77
0.77
-7.23%
31,519
07/31/2026
0.85
0.85
0.82
0.83
-3.86%
32,000
07/30/2026
0.82
0.87
0.82
0.86
+4.01%
30,170
07/29/2026
0.87
0.87
0.83
0.83
-4.60%
30,656
07/28/2026
0.88
0.89
0.87
0.87
-0.01%
30,578
07/27/2026
0.92
0.92
0.87
0.87
-6.44%
30,408
07/24/2026
0.92
0.98
0.92
0.93
-1.06%
30,602
07/23/2026
0.92
0.99
0.92
0.94
+1.08%
30,887
07/22/2026
1.04
1.04
0.93
0.93
-8.82%
30,552
07/21/2026
1.00
1.02
1.00
1.02
+2.00%
30,696
07/20/2026
1.06
1.07
1.00
1.00
-0.99%
56,891
07/17/2026
1.02
1.02
1.01
1.01
-1.94%
51,059
07/16/2026
1.07
1.07
1.03
1.03
-1.90%
52,014
07/15/2026
1.04
1.13
1.03
1.05
-0.94%
52,063
07/14/2026
1.03
1.09
1.03
1.06
+0.95%
35,064
07/13/2026
0.98
1.12
0.98
1.05
+1.94%
51,790
07/10/2026
1.02
1.06
1.01
1.03
-1.90%
41,876
07/09/2026
1.11
1.12
1.00
1.05
-3.67%
60,338
07/08/2026
1.19
1.20
1.06
1.09
-4.39%
49,404
07/07/2026
1.16
1.19
1.12
1.14
+2.70%
97,111
07/06/2026
1.20
1.23
1.10
1.11
-6.72%
106,346
07/02/2026
1.18
1.25
1.16
1.19
+0.42%
168,163
07/01/2026
1.10
1.20
1.09
1.19
+7.73%
147,877
06/30/2026
1.10
1.13
1.08
1.10
-0.90%
101,160
06/29/2026
1.13
1.15
1.10
1.11
+0.91%
100,263
06/26/2026
1.08
1.17
1.07
1.10
-0.90%
118,660
06/25/2026
1.08
1.14
1.06
1.11
+0.91%
98,257
06/24/2026
1.10
1.11
1.04
1.10
0.00%
121,410
06/23/2026
1.09
1.14
1.06
1.10
-0.90%
87,933