Abacus Global Management, Inc. (ABLLW)
1.291
+0.041 (3.28%)
Inactive · Last trade price on Aug 13, 2025
Abacus Global Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.28% | 100 |
| Aug 12, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | 0.81% | 300 |
| Aug 8, 2025 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 7.83% | 14,957 |
| Aug 6, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 232 |
| Aug 5, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 3.60% | 876 |
| Aug 4, 2025 | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | 11.00% | 171,906 |
| Aug 1, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.91% | 4,819 |
| Jul 31, 2025 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 7,384 |
| Jul 30, 2025 | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | -5.08% | 3,032 |
| Jul 28, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 9,978 |
| Jul 25, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -2.52% | 29,887 |
| Jul 24, 2025 | 1.22 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 50,769 |
| Jul 23, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 8,494 |
| Jul 22, 2025 | 1.19 | 1.21 | 1.16 | 1.19 | 1.19 | 4.39% | 37,420 |
| Jul 21, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 1.33% | 25,059 |
| Jul 18, 2025 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.44% | 13,072 |
| Jul 17, 2025 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | 0.89% | 78,205 |
| Jul 16, 2025 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 60,802 |
| Jul 15, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 1,677 |
| Jul 14, 2025 | 1.10 | 1.13 | 1.07 | 1.11 | 1.11 | 0.91% | 16,096 |
| Jul 11, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -5.98% | 8,796 |
| Jul 10, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 839 |
| Jul 9, 2025 | 1.22 | 1.22 | 1.14 | 1.17 | 1.17 | -3.54% | 43,745 |
| Jul 8, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | 1.93% | 25,818 |
| Jul 7, 2025 | 1.20 | 1.26 | 1.19 | 1.19 | 1.19 | - | 18,006 |
| Jul 3, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 35,527 |
| Jul 2, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | -2.46% | 19,832 |
| Jul 1, 2025 | 1.13 | 1.22 | 1.11 | 1.22 | 1.22 | 8.93% | 39,167 |
| Jun 30, 2025 | 1.07 | 1.15 | 1.07 | 1.12 | 1.12 | 10.89% | 188,563 |
| Jun 27, 2025 | 1.12 | 1.16 | 1.01 | 1.01 | 1.01 | 18.14% | 351,778 |
| Jun 26, 2025 | 0.86 | 0.90 | 0.80 | 0.85 | 0.85 | -7.08% | 1,298 |
| Jun 25, 2025 | 0.82 | 0.92 | 0.80 | 0.92 | 0.92 | 2.22% | 6,320 |
| Jun 24, 2025 | 0.90 | 0.93 | 0.72 | 0.90 | 0.90 | -9.09% | 19,715 |
| Jun 23, 2025 | 0.95 | 1.03 | 0.90 | 0.99 | 0.99 | 4.21% | 2,258 |
| Jun 20, 2025 | 1.09 | 1.09 | 0.95 | 0.95 | 0.95 | 2.71% | 1,276 |
| Jun 18, 2025 | 1.00 | 1.03 | 0.91 | 0.92 | 0.92 | -11.07% | 78,880 |
| Jun 17, 2025 | 1.17 | 1.17 | 1.02 | 1.04 | 1.04 | -8.77% | 7,275 |
| Jun 16, 2025 | 1.15 | 1.15 | 1.07 | 1.14 | 1.14 | -0.87% | 7,098 |
| Jun 13, 2025 | 1.05 | 1.15 | 0.92 | 1.15 | 1.15 | 4.55% | 206,617 |
| Jun 12, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -7.56% | 1,473 |
| Jun 11, 2025 | 1.20 | 1.24 | 1.19 | 1.19 | 1.19 | - | 2,308 |
| Jun 10, 2025 | 1.10 | 1.20 | 1.10 | 1.19 | 1.19 | 12.26% | 1,670 |
| Jun 9, 2025 | 1.12 | 1.13 | 1.04 | 1.06 | 1.06 | -5.36% | 54,420 |
| Jun 6, 2025 | 1.08 | 1.15 | 1.05 | 1.12 | 1.12 | 12.00% | 57,850 |
| Jun 5, 2025 | 1.22 | 1.22 | 0.92 | 1.00 | 1.00 | 3.54% | 22,611 |
| Jun 4, 2025 | 1.59 | 1.59 | 0.75 | 0.97 | 0.97 | -39.98% | 381,310 |
| Jun 3, 2025 | 1.61 | 1.61 | 1.55 | 1.61 | 1.61 | 1.07% | 6,359 |
| Jun 2, 2025 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -1.73% | 2,211 |
| May 30, 2025 | 1.59 | 1.62 | 1.54 | 1.62 | 1.62 | -2.99% | 3,910 |
| May 28, 2025 | 1.67 | 1.68 | 1.52 | 1.67 | 1.67 | 0.60% | 784 |