Abacus Global Management, Inc. (ABLLW)
NASDAQ: ABLLW · Real-Time Price · USD · Warrants
1.030
-0.110 (-9.65%)
Jun 17, 2025, 4:00 PM - Market closed
Abacus Global Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 4 |
| May 28, 2025 | 1.67 | 1.68 | 1.52 | 1.67 | 1.67 | 0.60% | 784 |
| May 27, 2025 | 1.69 | 1.69 | 1.62 | 1.66 | 1.66 | -1.78% | 8,229 |
| May 23, 2025 | 1.77 | 1.77 | 1.64 | 1.69 | 1.69 | -2.31% | 8,714 |
| May 22, 2025 | 1.77 | 1.77 | 1.72 | 1.73 | 1.73 | -2.26% | 670 |
| May 21, 2025 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 30,463 |
| May 20, 2025 | 1.83 | 1.83 | 1.75 | 1.80 | 1.80 | -1.64% | 19,801 |
| May 19, 2025 | 1.79 | 1.84 | 1.77 | 1.83 | 1.83 | -1.08% | 33,137 |
| May 16, 2025 | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | 0.54% | 9,578 |
| May 15, 2025 | 1.86 | 1.90 | 1.83 | 1.84 | 1.84 | 1.10% | 2,962 |
| May 14, 2025 | 1.78 | 1.85 | 1.73 | 1.82 | 1.82 | -1.62% | 39,767 |
| May 13, 2025 | 1.79 | 1.85 | 1.78 | 1.85 | 1.85 | 3.93% | 23,008 |
| May 12, 2025 | 1.78 | 1.79 | 1.72 | 1.78 | 1.78 | -2.20% | 17,864 |
| May 9, 2025 | 1.88 | 1.88 | 1.78 | 1.82 | 1.82 | 7.69% | 33,189 |
| May 8, 2025 | 1.69 | 1.75 | 1.68 | 1.69 | 1.69 | 0.90% | 27,360 |
| May 7, 2025 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 0.90% | 2,341 |
| May 6, 2025 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | - | 5,124 |
| May 5, 2025 | 1.65 | 1.66 | 1.62 | 1.66 | 1.66 | -0.60% | 677 |
| May 2, 2025 | 1.66 | 1.67 | 1.60 | 1.67 | 1.67 | 1.83% | 7,410 |
| May 1, 2025 | 1.63 | 1.64 | 1.53 | 1.64 | 1.64 | 0.61% | 20,987 |
| Apr 30, 2025 | 1.63 | 1.68 | 1.62 | 1.63 | 1.63 | -0.31% | 36,244 |
| Apr 29, 2025 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 0.93% | 1,398 |
| Apr 28, 2025 | 1.65 | 1.65 | 1.59 | 1.62 | 1.62 | -1.82% | 914 |
| Apr 25, 2025 | 1.66 | 1.66 | 1.59 | 1.65 | 1.65 | -0.66% | 996 |
| Apr 24, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 0.67% | 1,223 |
| Apr 23, 2025 | 1.60 | 1.69 | 1.60 | 1.65 | 1.65 | 2.48% | 4,001 |
| Apr 22, 2025 | 1.65 | 1.68 | 1.60 | 1.61 | 1.61 | - | 17,640 |
| Apr 21, 2025 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | - | 17,852 |
| Apr 17, 2025 | 1.58 | 1.77 | 1.55 | 1.61 | 1.61 | 3.21% | 77,364 |
| Apr 16, 2025 | 1.44 | 1.57 | 1.44 | 1.56 | 1.56 | 0.65% | 13,006 |
| Apr 15, 2025 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | - | 7,486 |
| Apr 14, 2025 | 1.55 | 1.61 | 1.55 | 1.55 | 1.55 | - | 73,446 |
| Apr 11, 2025 | 1.51 | 1.56 | 1.45 | 1.55 | 1.55 | 3.33% | 22,881 |
| Apr 10, 2025 | 1.47 | 1.50 | 1.30 | 1.50 | 1.50 | - | 77,676 |
| Apr 9, 2025 | 1.36 | 1.50 | 1.34 | 1.50 | 1.50 | 9.49% | 32,730 |
| Apr 8, 2025 | 1.47 | 1.50 | 1.21 | 1.37 | 1.37 | -5.52% | 14,168 |
| Apr 7, 2025 | 1.45 | 1.48 | 1.18 | 1.45 | 1.45 | - | 16,534 |