Abacus Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.81	0.83	0.81	0.82	0.82	1.86%	649,552
Oct 5, 2026	0.81	0.82	0.81	0.81	0.81	-0.62%	784,422
Oct 2, 2026	0.83	0.83	0.81	0.81	0.81	-1.22%	2,410,337
Oct 1, 2026	0.85	0.86	0.82	0.82	0.82	-4.65%	937,799
Sep 30, 2026	0.82	0.87	0.82	0.86	0.86	4.24%	821,803
Sep 29, 2026	0.82	0.83	0.82	0.83	0.83	-	401,933
Sep 28, 2026	0.81	0.84	0.81	0.83	0.83	1.23%	1,569,332
Sep 25, 2026	0.82	0.82	0.81	0.82	0.82	-0.61%	1,069,165
Sep 24, 2026	0.84	0.84	0.81	0.82	0.82	-2.96%	1,242,574
Sep 23, 2026	0.83	0.86	0.83	0.85	0.85	-	941,159
Sep 22, 2026	0.82	0.85	0.82	0.85	0.85	2.42%	1,564,959
Sep 21, 2026	0.84	0.84	0.82	0.83	0.83	-1.20%	793,377
Sep 18, 2026	0.86	0.88	0.84	0.84	0.84	-1.18%	5,952,493
Sep 17, 2026	0.84	0.85	0.83	0.85	0.85	1.81%	1,650,545
Sep 16, 2026	0.84	0.84	0.82	0.83	0.83	2.47%	1,766,072
Sep 15, 2026	0.82	0.82	0.81	0.81	0.81	-	984,764
Sep 14, 2026	0.83	0.83	0.81	0.81	0.81	1.25%	1,083,598
Sep 11, 2026	0.81	0.82	0.80	0.80	0.80	-0.62%	714,681
Sep 10, 2026	0.82	0.82	0.80	0.81	0.81	-1.83%	2,067,751
Sep 9, 2026	0.84	0.85	0.82	0.82	0.82	-2.38%	2,111,860
Sep 8, 2026	0.84	0.85	0.83	0.84	0.84	-0.59%	854,070
Sep 7, 2026	0.85	0.86	0.84	0.85	0.85	0.60%	860,633
Sep 4, 2026	0.84	0.85	0.84	0.84	0.84	1.20%	1,379,073
Sep 3, 2026	0.86	0.86	0.83	0.83	0.83	-3.49%	1,267,289
Sep 2, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	646,879
Sep 1, 2026	0.87	0.88	0.87	0.87	0.87	-0.57%	1,641,268
Aug 31, 2026	0.89	0.90	0.87	0.88	0.88	-2.23%	2,094,149
Aug 28, 2026	0.90	0.91	0.89	0.90	0.90	-0.56%	999,869
Aug 27, 2026	0.90	0.92	0.89	0.90	0.90	-0.55%	2,186,415
Aug 26, 2026	0.90	0.91	0.90	0.91	0.91	-	1,212,346
Aug 25, 2026	0.90	0.93	0.88	0.91	0.91	2.26%	1,161,970
Aug 24, 2026	0.88	0.89	0.88	0.89	0.89	-	312,816
Aug 21, 2026	0.87	0.90	0.86	0.89	0.89	1.72%	3,487,492
Aug 20, 2026	0.86	0.87	0.85	0.87	0.87	1.16%	2,345,286
Aug 19, 2026	0.85	0.86	0.84	0.86	0.86	3.61%	2,883,865
Aug 18, 2026	0.88	0.88	0.83	0.83	0.83	-2.92%	2,500,987
Aug 17, 2026	0.89	0.89	0.86	0.86	0.86	-3.39%	907,487
Aug 14, 2026	0.92	0.92	0.88	0.89	0.89	-2.75%	1,240,791
Aug 13, 2026	0.92	0.92	0.91	0.91	0.91	-	739,900
Aug 12, 2026	0.93	0.93	0.91	0.91	0.91	-2.15%	806,154
Aug 11, 2026	0.93	0.94	0.92	0.93	0.93	-	321,899
Aug 10, 2026	0.93	0.94	0.92	0.93	0.93	-	784,163
Aug 7, 2026	0.93	0.94	0.92	0.93	0.93	-	640,116
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