Abacus Global Management, Inc. (ABL)
NASDAQ: ABL · Real-Time Price · USD
8.25
-0.05 (-0.60%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Abacus Global Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.29 | 8.37 | 8.14 | 8.27 | 8.27 | -0.36% | 221,289 |
| Apr 24, 2025 | 8.27 | 8.41 | 8.20 | 8.30 | 8.30 | - | 410,535 |
| Apr 23, 2025 | 8.24 | 8.39 | 8.20 | 8.30 | 8.30 | 2.03% | 403,107 |
| Apr 22, 2025 | 8.18 | 8.43 | 8.13 | 8.14 | 8.14 | 0.93% | 487,905 |
| Apr 21, 2025 | 8.19 | 8.25 | 8.03 | 8.06 | 8.06 | -1.10% | 347,940 |
| Apr 17, 2025 | 8.08 | 8.29 | 8.05 | 8.15 | 8.15 | 1.62% | 680,860 |
| Apr 16, 2025 | 8.08 | 8.08 | 7.81 | 8.02 | 8.02 | 0.25% | 458,659 |
| Apr 15, 2025 | 8.09 | 8.19 | 7.95 | 8.00 | 8.00 | -1.11% | 485,961 |
| Apr 14, 2025 | 7.87 | 8.19 | 7.87 | 8.09 | 8.09 | 3.06% | 510,703 |
| Apr 11, 2025 | 7.34 | 7.98 | 7.17 | 7.85 | 7.85 | 10.10% | 1,523,453 |
| Apr 10, 2025 | 7.03 | 7.22 | 6.86 | 7.13 | 7.13 | 0.42% | 358,622 |
| Apr 9, 2025 | 6.60 | 7.25 | 6.34 | 7.10 | 7.10 | 6.93% | 827,530 |
| Apr 8, 2025 | 7.30 | 7.60 | 6.62 | 6.64 | 6.64 | -5.68% | 494,700 |
| Apr 7, 2025 | 6.98 | 7.42 | 6.70 | 7.04 | 7.04 | -0.56% | 388,216 |
| Apr 4, 2025 | 7.42 | 7.51 | 6.91 | 7.08 | 7.08 | -7.21% | 466,354 |
| Apr 3, 2025 | 7.50 | 7.84 | 7.50 | 7.63 | 7.63 | -3.05% | 208,636 |
| Apr 2, 2025 | 7.29 | 7.90 | 7.26 | 7.87 | 7.87 | 7.37% | 401,423 |
| Apr 1, 2025 | 7.47 | 7.55 | 7.25 | 7.33 | 7.33 | -2.14% | 206,205 |
| Mar 31, 2025 | 7.51 | 7.62 | 7.20 | 7.49 | 7.49 | -1.71% | 348,120 |
| Mar 28, 2025 | 7.73 | 8.70 | 7.50 | 7.62 | 7.62 | 6.57% | 775,153 |
| Mar 27, 2025 | 7.23 | 7.37 | 7.13 | 7.15 | 7.15 | -0.83% | 173,028 |
| Mar 26, 2025 | 7.41 | 7.60 | 7.07 | 7.21 | 7.21 | -1.90% | 209,196 |
| Mar 25, 2025 | 7.55 | 7.90 | 7.35 | 7.35 | 7.35 | -2.26% | 73,811 |
| Mar 24, 2025 | 7.66 | 7.83 | 7.36 | 7.52 | 7.52 | -1.57% | 111,806 |
| Mar 21, 2025 | 7.44 | 7.79 | 7.29 | 7.64 | 7.64 | 2.96% | 1,156,261 |
| Mar 20, 2025 | 7.52 | 7.80 | 7.40 | 7.42 | 7.42 | -4.50% | 365,037 |
| Mar 19, 2025 | 7.81 | 8.01 | 7.65 | 7.77 | 7.77 | -1.02% | 191,657 |
| Mar 18, 2025 | 7.58 | 8.22 | 7.50 | 7.85 | 7.85 | 3.29% | 200,539 |
| Mar 17, 2025 | 7.62 | 8.08 | 7.58 | 7.60 | 7.60 | -0.26% | 331,151 |
| Mar 14, 2025 | 7.54 | 7.73 | 7.36 | 7.62 | 7.62 | 1.60% | 160,646 |
| Mar 13, 2025 | 7.40 | 7.56 | 7.29 | 7.50 | 7.50 | 1.90% | 326,908 |
| Mar 12, 2025 | 7.64 | 7.90 | 7.36 | 7.36 | 7.36 | -3.03% | 205,913 |
| Mar 11, 2025 | 7.31 | 7.65 | 7.16 | 7.59 | 7.59 | 4.83% | 288,094 |
| Mar 10, 2025 | 7.34 | 7.46 | 7.08 | 7.24 | 7.24 | -2.56% | 355,445 |
| Mar 7, 2025 | 7.52 | 7.56 | 7.17 | 7.43 | 7.43 | -1.46% | 117,119 |
| Mar 6, 2025 | 7.57 | 7.89 | 7.48 | 7.54 | 7.54 | -1.69% | 152,645 |
| Mar 5, 2025 | 7.55 | 7.72 | 7.49 | 7.67 | 7.67 | 1.59% | 127,008 |
| Mar 4, 2025 | 7.72 | 7.74 | 7.52 | 7.55 | 7.55 | -3.33% | 196,336 |
| Mar 3, 2025 | 7.85 | 8.06 | 7.78 | 7.81 | 7.81 | 0.39% | 153,255 |
| Feb 28, 2025 | 7.69 | 8.05 | 7.65 | 7.78 | 7.78 | 1.17% | 244,838 |
| Feb 27, 2025 | 7.46 | 7.90 | 7.46 | 7.69 | 7.69 | 2.81% | 127,359 |
| Feb 26, 2025 | 7.21 | 7.56 | 7.16 | 7.48 | 7.48 | 4.76% | 174,412 |
| Feb 25, 2025 | 7.40 | 7.64 | 7.11 | 7.14 | 7.14 | -3.51% | 164,718 |
| Feb 24, 2025 | 7.73 | 7.86 | 7.34 | 7.40 | 7.40 | -4.02% | 318,138 |
| Feb 21, 2025 | 7.68 | 7.90 | 7.60 | 7.71 | 7.71 | 1.72% | 150,853 |
| Feb 20, 2025 | 7.58 | 7.65 | 7.50 | 7.58 | 7.58 | -0.39% | 131,320 |
| Feb 19, 2025 | 7.52 | 7.72 | 7.52 | 7.61 | 7.61 | -0.39% | 103,847 |
| Feb 18, 2025 | 7.71 | 7.90 | 7.59 | 7.64 | 7.64 | -0.39% | 167,097 |
| Feb 14, 2025 | 7.77 | 7.93 | 7.62 | 7.67 | 7.67 | -1.29% | 83,295 |
| Feb 13, 2025 | 7.69 | 7.79 | 7.50 | 7.77 | 7.77 | 1.83% | 101,083 |