Abacus Global Management, Inc. (ABLLW)
NASDAQ: ABLLW · Real-Time Price · USD · Warrants
1.130
+0.030 (2.73%)
Jul 14, 2025, 9:36 AM - Market open
Abacus Global Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 936 |
| Jul 9, 2025 | 1.22 | 1.22 | 1.14 | 1.17 | 1.17 | -3.31% | 43,745 |
| Jul 8, 2025 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | 1.68% | 26,964 |
| Jul 7, 2025 | 1.20 | 1.26 | 1.19 | 1.19 | 1.19 | - | 18,163 |
| 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% | 20,008 |
| Jul 1, 2025 | 1.13 | 1.22 | 1.11 | 1.22 | 1.22 | 8.93% | 39,367 |
| 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% | 351,878 |
| Jun 26, 2025 | 0.86 | 0.90 | 0.80 | 0.85 | 0.85 | -7.08% | 1,398 |
| Jun 25, 2025 | 0.82 | 0.92 | 0.80 | 0.92 | 0.92 | 2.22% | 6,584 |
| Jun 24, 2025 | 0.90 | 0.93 | 0.72 | 0.90 | 0.90 | -9.09% | 20,015 |
| 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% | 7,655 |
| 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% | 206,717 |
| Jun 12, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -7.56% | 1,565 |
| 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% | 54,618 |
| 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 | -40.01% | 381,310 |
| Jun 3, 2025 | 1.61 | 1.61 | 1.55 | 1.61 | 1.61 | 1.26% | 6,359 |
| Jun 2, 2025 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -1.85% | 2,211 |
| May 30, 2025 | 1.59 | 1.62 | 1.54 | 1.62 | 1.62 | -2.99% | 3,910 |
| May 28, 2025 | 1.67 | 1.67 | 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% | 8,814 |
| 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% | 30,563 |
| 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% | 3,162 |
| May 14, 2025 | 1.78 | 1.85 | 1.73 | 1.82 | 1.82 | -1.62% | 39,866 |
| May 13, 2025 | 1.79 | 1.85 | 1.78 | 1.85 | 1.85 | 3.93% | 23,205 |
| 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 | 1.20% | 27,360 |
| May 7, 2025 | 1.60 | 1.67 | 1.60 | 1.67 | 1.67 | 0.60% | 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% | 775 |
| May 2, 2025 | 1.66 | 1.67 | 1.60 | 1.67 | 1.67 | 1.83% | 7,510 |
| May 1, 2025 | 1.63 | 1.64 | 1.53 | 1.64 | 1.64 | 0.61% | 21,087 |
| Apr 30, 2025 | 1.63 | 1.68 | 1.62 | 1.63 | 1.63 | -0.61% | 36,344 |
| Apr 29, 2025 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 1.23% | 1,520 |