Abacus Global Management, Inc. (ABL)
NASDAQ: ABL · Real-Time Price · USD
6.25
+0.37 (6.29%)
At close: Nov 25, 2025, 4:00 PM EST
6.23
-0.02 (-0.32%)
After-hours: Nov 25, 2025, 4:10 PM EST
Abacus Global Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 5.91 | 6.28 | 5.88 | 6.16 | - | 4.68% | 467,244 |
| Nov 24, 2025 | 5.78 | 6.00 | 5.61 | 5.88 | 5.88 | 1.20% | 1,029,489 |
| Nov 21, 2025 | 5.63 | 5.91 | 5.57 | 5.81 | 5.81 | 3.38% | 600,134 |
| Nov 20, 2025 | 6.03 | 6.16 | 5.57 | 5.62 | 5.62 | -6.02% | 859,699 |
| Nov 19, 2025 | 6.12 | 6.24 | 5.96 | 5.98 | 5.98 | -2.29% | 507,923 |
| Nov 18, 2025 | 6.18 | 6.27 | 6.00 | 6.12 | 6.12 | -1.61% | 546,316 |
| Nov 17, 2025 | 6.56 | 6.66 | 6.16 | 6.22 | 6.22 | -5.04% | 494,267 |
| Nov 14, 2025 | 6.46 | 6.60 | 6.38 | 6.55 | 6.55 | 1.24% | 494,087 |
| Nov 13, 2025 | 6.70 | 6.70 | 6.27 | 6.47 | 6.47 | -4.15% | 692,606 |
| Nov 12, 2025 | 6.67 | 6.85 | 6.62 | 6.75 | 6.75 | 0.60% | 499,781 |
| Nov 11, 2025 | 6.57 | 7.18 | 6.56 | 6.71 | 6.71 | 2.44% | 1,044,553 |
| Nov 10, 2025 | 6.53 | 7.13 | 6.37 | 6.55 | 6.55 | 1.55% | 1,999,324 |
| Nov 7, 2025 | 5.71 | 6.48 | 5.62 | 6.45 | 6.45 | 22.16% | 2,284,284 |
| Nov 6, 2025 | 5.28 | 5.39 | 5.17 | 5.28 | 5.28 | -0.38% | 671,753 |
| Nov 5, 2025 | 5.11 | 5.40 | 5.04 | 5.30 | 5.30 | 5.16% | 640,552 |
| Nov 4, 2025 | 5.09 | 5.21 | 5.01 | 5.04 | 5.04 | -2.51% | 636,199 |
| Nov 3, 2025 | 5.07 | 5.19 | 5.00 | 5.17 | 5.17 | 2.99% | 906,345 |
| Oct 31, 2025 | 5.06 | 5.24 | 5.02 | 5.02 | 5.02 | -1.38% | 755,847 |
| Oct 30, 2025 | 5.35 | 5.47 | 5.07 | 5.09 | 5.09 | -4.50% | 519,217 |
| Oct 29, 2025 | 5.25 | 5.59 | 5.20 | 5.33 | 5.33 | 0.19% | 669,853 |
| Oct 28, 2025 | 5.52 | 5.60 | 5.30 | 5.32 | 5.32 | -3.80% | 743,403 |
| Oct 27, 2025 | 5.88 | 5.93 | 5.51 | 5.53 | 5.53 | -5.47% | 749,873 |
| Oct 24, 2025 | 5.55 | 5.99 | 5.54 | 5.85 | 5.85 | 5.41% | 771,493 |
| Oct 23, 2025 | 5.56 | 5.60 | 5.31 | 5.55 | 5.55 | -1.07% | 820,736 |
| Oct 22, 2025 | 5.93 | 6.08 | 5.44 | 5.61 | 5.61 | -4.10% | 985,211 |
| Oct 21, 2025 | 5.50 | 5.97 | 5.47 | 5.85 | 5.85 | 5.98% | 943,678 |
| Oct 20, 2025 | 5.60 | 5.60 | 5.38 | 5.52 | 5.52 | 0.73% | 738,049 |
| Oct 17, 2025 | 5.74 | 5.77 | 5.36 | 5.48 | 5.48 | -3.86% | 1,576,493 |
| Oct 16, 2025 | 6.04 | 6.16 | 5.64 | 5.70 | 5.70 | -6.56% | 628,881 |
| Oct 15, 2025 | 6.01 | 6.19 | 5.98 | 6.10 | 6.10 | 1.50% | 496,745 |
| Oct 14, 2025 | 5.80 | 6.03 | 5.80 | 6.01 | 6.01 | 2.39% | 367,198 |
| Oct 13, 2025 | 5.76 | 5.87 | 5.67 | 5.87 | 5.87 | 2.26% | 336,174 |
| Oct 10, 2025 | 5.98 | 6.11 | 5.72 | 5.74 | 5.74 | -4.17% | 441,893 |
| Oct 9, 2025 | 5.96 | 6.04 | 5.87 | 5.99 | 5.99 | 0.50% | 385,422 |
| Oct 8, 2025 | 5.83 | 6.03 | 5.79 | 5.96 | 5.96 | 2.23% | 358,332 |
| Oct 7, 2025 | 6.00 | 6.19 | 5.83 | 5.83 | 5.83 | -2.83% | 498,007 |
| Oct 6, 2025 | 6.17 | 6.39 | 5.99 | 6.00 | 6.00 | -1.96% | 619,522 |
| Oct 3, 2025 | 5.82 | 6.14 | 5.75 | 6.12 | 6.12 | 6.81% | 788,979 |
| Oct 2, 2025 | 5.75 | 5.82 | 5.64 | 5.73 | 5.73 | 0.53% | 524,229 |
| Oct 1, 2025 | 5.68 | 5.82 | 5.68 | 5.70 | 5.70 | -0.52% | 650,862 |
| Sep 30, 2025 | 5.87 | 5.93 | 5.69 | 5.73 | 5.73 | -3.21% | 867,368 |
| Sep 29, 2025 | 5.90 | 6.20 | 5.90 | 5.92 | 5.92 | 0.85% | 713,181 |
| Sep 26, 2025 | 5.80 | 5.91 | 5.52 | 5.87 | 5.87 | 0.86% | 1,105,567 |
| Sep 25, 2025 | 6.02 | 6.15 | 5.80 | 5.82 | 5.82 | -3.96% | 662,436 |
| Sep 24, 2025 | 6.04 | 6.17 | 5.86 | 6.06 | 6.06 | -0.33% | 576,172 |
| Sep 23, 2025 | 6.15 | 6.19 | 5.95 | 6.08 | 6.08 | -0.65% | 857,238 |
| Sep 22, 2025 | 6.40 | 6.40 | 6.06 | 6.12 | 6.12 | -1.77% | 1,545,175 |
| Sep 19, 2025 | 6.44 | 6.58 | 6.21 | 6.23 | 6.23 | -4.01% | 6,316,977 |
| Sep 18, 2025 | 6.64 | 6.83 | 6.46 | 6.49 | 6.49 | -2.41% | 588,806 |
| Sep 17, 2025 | 6.65 | 6.93 | 6.64 | 6.65 | 6.65 | -0.30% | 519,320 |