ABLV
ABVL (ABLV)
NASDAQ
$2.41+$0.01 (+0.46%)
Price as of Oct 02, 2026 7:30 PM EDT
  • N/A
    Market Cap
  • 149.35%
    1-Year Change
  • Specialty Retail
    Industry
  • 1 Month
    +118.38%
    Low Price$0.85
    High Price$2.40
  • 3 Months
    +101.68%
    Low Price$0.69
    High Price$2.40
  • 1 Year
    +149.35%
    Low Price$0.58
    High Price$2.40
Date
Open
High
Low
Close
Change (%)
Volume
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
06/22/2026
1.11
1.16
1.11
1.11
-0.89%
73,809
06/18/2026
1.08
1.14
1.08
1.12
+1.82%
66,083
06/17/2026
1.09
1.11
1.04
1.10
-0.90%
65,741
06/16/2026
1.18
1.18
1.08
1.11
0.00%
71,731
06/15/2026
1.08
1.16
1.07
1.11
+0.91%
81,046
06/12/2026
1.11
1.12
1.09
1.10
0.00%
67,610
06/11/2026
1.07
1.17
1.07
1.10
0.00%
91,751
06/10/2026
1.07
1.11
1.00
1.10
0.00%
152,582
06/09/2026
0.99
1.14
0.99
1.10
+8.91%
170,544
06/08/2026
1.04
1.05
1.00
1.01
-5.61%
145,646
06/05/2026
1.06
1.10
1.04
1.07
-1.38%
118,624
06/04/2026
1.07
1.11
1.02
1.09
-2.25%
118,175
06/03/2026
1.14
1.14
0.98
1.11
-1.77%
152,789
06/02/2026
1.05
1.21
0.98
1.13
+6.60%
117,977
06/01/2026
1.07
1.09
1.06
1.06
-3.64%
19,777
05/29/2026
1.05
1.11
0.93
1.10
+4.76%
133,992
05/28/2026
0.98
1.09
0.98
1.05
+5.00%
142,931
05/27/2026
1.01
1.02
1.00
1.00
-0.99%
122,817
05/26/2026
1.02
1.02
1.00
1.01
-1.94%
130,887
05/22/2026
1.00
1.03
1.00
1.03
0.00%
125,040
05/21/2026
1.01
1.03
1.00
1.03
-0.96%
121,705
05/20/2026
1.01
1.04
1.00
1.04
+2.97%
126,594
05/19/2026
0.99
1.02
0.99
1.01
-0.98%
150,074
05/18/2026
0.99
1.02
0.99
1.02
0.00%
129,929
05/15/2026
1.02
1.03
0.99
1.02
+0.99%
117,204
05/14/2026
1.00
1.04
1.00
1.01
-2.88%
123,669
05/13/2026
1.01
1.04
1.00
1.04
+0.97%
125,755
05/12/2026
1.05
1.05
0.99
1.03
-1.90%
119,716
05/11/2026
0.76
1.08
0.75
1.05
+29.82%
192,204