Abacus Global Management, Inc. (ABL)
NASDAQ: ABL · Real-Time Price · USD
5.29
-0.12 (-2.22%)
At close: Aug 1, 2025, 4:00 PM
5.14
-0.15 (-2.84%)
After-hours: Aug 1, 2025, 6:47 PM EDT
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 5.35 | 5.53 | 5.33 | 5.48 | 5.48 | 2.43% | 1,289,387 |
| Jul 7, 2025 | 5.42 | 5.68 | 5.32 | 5.35 | 5.35 | -0.74% | 850,602 |
| Jul 3, 2025 | 5.37 | 5.39 | 5.26 | 5.39 | 5.39 | 1.13% | 503,382 |
| Jul 2, 2025 | 5.28 | 5.37 | 5.20 | 5.33 | 5.33 | 0.57% | 727,082 |
| Jul 1, 2025 | 5.09 | 5.44 | 5.02 | 5.30 | 5.30 | 3.11% | 931,639 |
| Jun 30, 2025 | 4.83 | 5.16 | 4.81 | 5.14 | 5.14 | 10.78% | 1,380,228 |
| Jun 27, 2025 | 5.39 | 5.43 | 4.60 | 4.64 | 4.64 | -14.71% | 2,651,368 |
| Jun 26, 2025 | 5.27 | 5.50 | 5.26 | 5.44 | 5.44 | 2.45% | 760,993 |
| Jun 25, 2025 | 5.36 | 5.45 | 5.21 | 5.31 | 5.31 | -2.57% | 1,220,796 |
| Jun 24, 2025 | 5.44 | 5.59 | 5.41 | 5.45 | 5.45 | - | 788,075 |
| Jun 23, 2025 | 5.43 | 5.61 | 5.35 | 5.45 | 5.45 | -0.73% | 1,118,663 |
| Jun 20, 2025 | 6.09 | 6.11 | 5.47 | 5.49 | 5.49 | -3.35% | 1,439,036 |
| Jun 18, 2025 | 5.52 | 5.74 | 5.43 | 5.68 | 5.68 | 2.34% | 1,138,487 |
| Jun 17, 2025 | 6.05 | 6.12 | 5.53 | 5.55 | 5.55 | -8.57% | 1,124,301 |
| Jun 16, 2025 | 6.21 | 6.24 | 5.97 | 6.07 | 6.07 | 0.17% | 1,340,335 |
| Jun 13, 2025 | 5.80 | 6.14 | 5.55 | 6.06 | 6.06 | 3.77% | 2,137,556 |
| Jun 12, 2025 | 6.01 | 6.12 | 5.79 | 5.84 | 5.84 | -4.73% | 2,004,720 |
| Jun 11, 2025 | 6.47 | 6.47 | 6.08 | 6.13 | 6.13 | -0.81% | 1,425,903 |
| Jun 10, 2025 | 6.28 | 6.48 | 6.18 | 6.18 | 6.18 | - | 1,385,704 |
| Jun 9, 2025 | 6.12 | 6.39 | 5.93 | 6.18 | 6.18 | 2.15% | 1,681,895 |
| Jun 6, 2025 | 5.85 | 6.30 | 5.62 | 6.05 | 6.05 | 5.77% | 3,963,808 |
| Jun 5, 2025 | 6.34 | 6.34 | 5.65 | 5.72 | 5.72 | -4.67% | 2,000,690 |
| Jun 4, 2025 | 7.53 | 7.68 | 5.10 | 6.00 | 6.00 | -21.47% | 8,911,539 |
| Jun 3, 2025 | 7.60 | 7.72 | 7.46 | 7.64 | 7.64 | 0.39% | 517,668 |
| Jun 2, 2025 | 7.78 | 7.98 | 7.55 | 7.61 | 7.61 | -1.55% | 433,728 |
| May 30, 2025 | 7.68 | 7.79 | 7.59 | 7.73 | 7.73 | 0.26% | 988,377 |
| May 29, 2025 | 7.86 | 7.97 | 7.68 | 7.71 | 7.71 | -1.91% | 659,635 |
| May 28, 2025 | 8.10 | 8.10 | 7.85 | 7.86 | 7.86 | -3.20% | 544,375 |
| May 27, 2025 | 8.30 | 8.36 | 8.07 | 8.12 | 8.12 | -0.61% | 463,945 |
| May 23, 2025 | 8.14 | 8.50 | 7.90 | 8.17 | 8.17 | -0.24% | 554,139 |
| May 22, 2025 | 8.33 | 8.44 | 8.14 | 8.19 | 8.19 | -2.73% | 287,313 |
| May 21, 2025 | 8.65 | 8.80 | 8.37 | 8.42 | 8.42 | -3.88% | 296,766 |