Abacus Global Management, Inc. (ABL)
NASDAQ: ABL · Real-Time Price · USD
5.87
+0.13 (2.26%)
At close: Oct 13, 2025, 4:00 PM EDT
6.12
+0.25 (4.26%)
Pre-market: Oct 14, 2025, 8:00 AM EDT
Abacus Global Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |