Abacus Global Management, Inc. (ABL)
NASDAQ: ABL · Real-Time Price · USD
6.65
-0.02 (-0.30%)
At close: Sep 17, 2025, 4:00 PM EDT
6.65
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:10 PM EDT
Abacus Global Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.65 | 6.93 | 6.64 | 6.65 | - | -0.30% | 519,320 |
| Sep 16, 2025 | 6.68 | 6.76 | 6.64 | 6.67 | 6.67 | - | 404,138 |
| Sep 15, 2025 | 6.55 | 6.80 | 6.55 | 6.67 | 6.67 | 1.83% | 463,232 |
| Sep 12, 2025 | 6.43 | 6.63 | 6.39 | 6.55 | 6.55 | 1.55% | 480,163 |
| Sep 11, 2025 | 6.27 | 6.56 | 6.20 | 6.45 | 6.45 | 2.22% | 633,319 |
| Sep 10, 2025 | 6.32 | 6.45 | 6.26 | 6.31 | 6.31 | -0.94% | 604,685 |
| Sep 9, 2025 | 6.66 | 6.75 | 6.35 | 6.37 | 6.37 | -4.50% | 475,117 |
| Sep 8, 2025 | 6.61 | 6.70 | 6.35 | 6.67 | 6.67 | 1.21% | 488,159 |
| Sep 5, 2025 | 6.59 | 6.66 | 6.45 | 6.59 | 6.59 | 1.07% | 450,648 |
| Sep 4, 2025 | 6.89 | 7.03 | 6.43 | 6.52 | 6.52 | -4.68% | 604,121 |
| Sep 3, 2025 | 7.14 | 7.14 | 6.84 | 6.84 | 6.84 | -2.43% | 552,571 |
| Sep 2, 2025 | 6.84 | 7.18 | 6.80 | 7.01 | 7.01 | -1.96% | 546,062 |
| Aug 29, 2025 | 6.93 | 7.16 | 6.92 | 7.15 | 7.15 | 3.17% | 426,540 |
| Aug 28, 2025 | 6.98 | 7.05 | 6.85 | 6.93 | 6.93 | 0.29% | 340,186 |
| Aug 27, 2025 | 6.93 | 7.04 | 6.83 | 6.91 | 6.91 | -0.86% | 448,582 |
| Aug 26, 2025 | 6.88 | 7.03 | 6.78 | 6.97 | 6.97 | 1.01% | 845,999 |
| Aug 25, 2025 | 6.63 | 7.03 | 6.60 | 6.90 | 6.90 | 5.18% | 926,118 |
| Aug 22, 2025 | 6.48 | 6.73 | 6.46 | 6.56 | 6.56 | 2.34% | 401,926 |
| Aug 21, 2025 | 6.41 | 6.59 | 6.41 | 6.41 | 6.41 | - | 251,411 |
| Aug 20, 2025 | 6.43 | 6.51 | 6.39 | 6.41 | 6.41 | -0.47% | 647,200 |
| Aug 19, 2025 | 6.36 | 6.58 | 6.30 | 6.44 | 6.44 | 1.42% | 568,551 |
| Aug 18, 2025 | 6.43 | 6.67 | 6.28 | 6.35 | 6.35 | -0.94% | 954,197 |
| Aug 15, 2025 | 6.39 | 6.43 | 6.23 | 6.41 | 6.41 | 2.07% | 787,527 |
| Aug 14, 2025 | 6.25 | 6.42 | 6.24 | 6.28 | 6.28 | -0.79% | 344,452 |
| Aug 13, 2025 | 6.30 | 6.43 | 6.19 | 6.33 | 6.33 | 0.64% | 681,185 |
| Aug 12, 2025 | 5.75 | 6.36 | 5.75 | 6.29 | 6.29 | 8.82% | 621,670 |
| Aug 11, 2025 | 6.00 | 6.04 | 5.64 | 5.78 | 5.78 | -2.69% | 1,120,707 |
| Aug 8, 2025 | 5.97 | 6.17 | 5.60 | 5.94 | 5.94 | 8.00% | 1,558,931 |
| Aug 7, 2025 | 5.60 | 5.70 | 5.43 | 5.50 | 5.50 | -0.90% | 1,042,840 |
| Aug 6, 2025 | 5.57 | 5.64 | 5.50 | 5.55 | 5.55 | -0.36% | 408,723 |
| Aug 5, 2025 | 5.48 | 5.62 | 5.46 | 5.57 | 5.57 | 1.83% | 432,429 |
| Aug 4, 2025 | 5.29 | 5.49 | 5.22 | 5.47 | 5.47 | 3.40% | 418,613 |
| Aug 1, 2025 | 5.34 | 5.36 | 5.15 | 5.29 | 5.29 | -2.22% | 799,120 |
| Jul 31, 2025 | 5.36 | 5.64 | 5.26 | 5.41 | 5.41 | 0.56% | 567,303 |
| Jul 30, 2025 | 5.38 | 5.54 | 5.29 | 5.38 | 5.38 | 0.75% | 394,491 |
| Jul 29, 2025 | 5.26 | 5.42 | 5.16 | 5.34 | 5.34 | 1.14% | 786,555 |
| Jul 28, 2025 | 5.21 | 5.30 | 5.20 | 5.28 | 5.28 | 0.57% | 289,236 |
| Jul 25, 2025 | 5.36 | 5.38 | 5.24 | 5.25 | 5.25 | -1.32% | 285,698 |
| Jul 24, 2025 | 5.47 | 5.49 | 5.32 | 5.32 | 5.32 | -2.21% | 376,199 |
| Jul 23, 2025 | 5.34 | 5.47 | 5.29 | 5.44 | 5.44 | 2.26% | 424,626 |
| Jul 22, 2025 | 5.25 | 5.44 | 5.25 | 5.32 | 5.32 | 1.92% | 497,994 |
| Jul 21, 2025 | 5.12 | 5.23 | 5.05 | 5.22 | 5.22 | 3.16% | 552,195 |
| Jul 18, 2025 | 4.96 | 5.14 | 4.96 | 5.06 | 5.06 | -0.98% | 607,356 |
| Jul 17, 2025 | 5.06 | 5.19 | 5.00 | 5.11 | 5.11 | 2.00% | 505,586 |
| Jul 16, 2025 | 4.87 | 5.01 | 4.84 | 5.01 | 5.01 | 3.09% | 727,980 |
| Jul 15, 2025 | 4.90 | 4.99 | 4.85 | 4.86 | 4.86 | 0.62% | 487,793 |
| Jul 14, 2025 | 4.93 | 5.05 | 4.80 | 4.83 | 4.83 | -2.03% | 850,815 |
| Jul 11, 2025 | 5.13 | 5.20 | 4.90 | 4.93 | 4.93 | -5.19% | 766,090 |
| Jul 10, 2025 | 5.17 | 5.28 | 5.13 | 5.20 | 5.20 | - | 588,033 |
| Jul 9, 2025 | 5.45 | 5.47 | 5.06 | 5.20 | 5.20 | -5.11% | 1,279,477 |