Abacus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	0.94	0.94	0.93	0.93	0.93	-1.06%	721,684
Aug 5, 2026	0.95	0.95	0.93	0.94	0.94	-0.53%	609,863
Aug 4, 2026	0.95	0.95	0.94	0.95	0.95	-	697,991
Aug 3, 2026	0.95	0.95	0.93	0.95	0.95	-	333,988
Jul 31, 2026	0.96	0.96	0.94	0.95	0.95	-0.53%	1,102,788
Jul 30, 2026	0.97	0.97	0.95	0.95	0.95	-1.55%	640,115
Jul 29, 2026	0.97	0.98	0.96	0.97	0.97	0.52%	442,221
Jul 28, 2026	0.92	0.96	0.91	0.96	0.96	4.92%	1,172,241
Jul 27, 2026	0.93	0.94	0.91	0.92	0.92	-1.08%	1,735,387
Jul 24, 2026	0.93	0.93	0.92	0.93	0.93	-	738,081
Jul 23, 2026	0.93	0.94	0.92	0.93	0.93	-	731,605
Jul 22, 2026	0.93	0.94	0.92	0.93	0.93	-	1,197,166
Jul 21, 2026	0.93	0.94	0.92	0.93	0.93	-0.54%	1,065,562
Jul 20, 2026	0.93	0.93	0.92	0.93	0.93	1.09%	375,743
Jul 17, 2026	0.91	0.93	0.91	0.92	0.92	-	534,393
Jul 16, 2026	0.90	0.92	0.90	0.92	0.92	2.22%	1,620,753
Jul 15, 2026	0.91	0.92	0.90	0.90	0.90	-0.55%	821,873
Jul 14, 2026	0.91	0.92	0.91	0.91	0.91	-1.09%	1,127,927
Jul 13, 2026	0.92	0.92	0.91	0.92	0.92	-	824,296
Jul 10, 2026	0.94	0.94	0.92	0.92	0.92	-1.61%	672,113
Jul 9, 2026	0.95	0.95	0.93	0.93	0.93	-1.59%	769,357
Jul 8, 2026	0.94	0.95	0.92	0.95	0.95	1.61%	582,937
Jul 7, 2026	0.95	0.95	0.92	0.93	0.93	-	1,289,859
Jul 6, 2026	0.95	0.96	0.93	0.93	0.93	-1.06%	1,308,901
Jul 3, 2026	0.95	0.95	0.94	0.94	0.94	-	603,122
Jul 2, 2026	0.95	0.96	0.94	0.94	0.94	-1.57%	766,862
Jul 1, 2026	0.98	0.98	0.95	0.96	0.96	-1.04%	1,033,080
Jun 30, 2026	0.99	0.99	0.94	0.97	0.97	-1.28%	1,878,559
Jun 29, 2026	1.03	1.04	1.02	1.02	0.98	-1.45%	580,025
Jun 26, 2026	1.02	1.04	1.01	1.04	0.99	1.47%	800,000
Jun 25, 2026	1.02	1.03	1.02	1.02	0.98	-	940,135
Jun 24, 2026	1.03	1.03	1.02	1.02	0.98	-	1,102,177
Jun 23, 2026	1.03	1.03	1.02	1.02	0.98	-0.97%	844,414
Jun 22, 2026	1.03	1.03	1.02	1.03	0.99	-	1,068,866
Jun 19, 2026	1.02	1.03	1.01	1.03	0.99	1.98%	4,807,768
Jun 18, 2026	1.01	1.02	1.00	1.01	0.97	-	1,612,051
Jun 17, 2026	1.00	1.01	1.00	1.01	0.97	0.50%	923,677
Jun 16, 2026	1.01	1.01	0.99	1.01	0.96	-	2,949,404
Jun 15, 2026	1.01	1.02	1.00	1.01	0.96	1.00%	1,507,945
Jun 12, 2026	1.00	1.01	0.99	1.00	0.95	0.51%	1,200,725
Jun 11, 2026	0.99	1.00	0.99	0.99	0.95	-	1,014,262
Jun 10, 2026	0.96	0.99	0.96	0.99	0.95	1.54%	1,264,704
Jun 9, 2026	0.96	0.99	0.96	0.98	0.93	1.04%	1,078,085
Jun 5, 2026	0.98	0.98	0.96	0.97	0.92	1.05%	998,626
Jun 4, 2026	0.95	0.97	0.95	0.96	0.92	1.06%	1,585,372
Jun 3, 2026	0.96	0.97	0.94	0.95	0.91	-1.56%	1,810,244
Jun 2, 2026	0.99	0.99	0.95	0.96	0.92	-2.54%	1,226,155
Jun 1, 2026	1.02	1.02	0.99	0.99	0.94	-4.83%	1,228,893
May 29, 2026	1.00	1.04	0.99	1.04	0.99	5.08%	3,007,758
May 28, 2026	1.01	1.01	0.98	0.99	0.94	-1.99%	2,242,151