Abacus Global Management, Inc. (ABX)
NYSE: ABX · Real-Time Price · USD
8.29
-5.25 (-38.77%)
At close: Dec 30, 2025, 4:00 PM EST
8.29
0.00 (0.00%)
After-hours: Dec 30, 2025, 7:00 PM EST
Abacus Global Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 8.68 | 8.76 | 8.29 | 8.29 | 8.29 | -2.13% | 359,743 |
| Dec 29, 2025 | 8.42 | 8.59 | 8.27 | 8.47 | 8.47 | -0.35% | 775,162 |
| Dec 26, 2025 | 8.52 | 8.58 | 8.35 | 8.50 | 8.50 | -0.23% | 403,897 |
| Dec 24, 2025 | 8.40 | 8.66 | 8.40 | 8.52 | 8.52 | 1.19% | 333,338 |
| Dec 23, 2025 | 8.67 | 8.95 | 8.33 | 8.42 | 8.42 | -0.88% | 707,832 |
| Dec 22, 2025 | 8.52 | 8.71 | 8.38 | 8.50 | 8.50 | -0.18% | 445,686 |
| Dec 19, 2025 | 8.72 | 8.87 | 8.51 | 8.51 | 8.51 | -2.85% | 1,051,381 |
| Dec 18, 2025 | 8.44 | 8.88 | 8.36 | 8.76 | 8.76 | 5.54% | 658,334 |
| Dec 17, 2025 | 8.27 | 8.60 | 8.25 | 8.30 | 8.30 | 0.61% | 967,062 |
| Dec 16, 2025 | 8.28 | 8.48 | 8.17 | 8.25 | 8.25 | -0.72% | 555,713 |
| Dec 15, 2025 | 8.40 | 8.45 | 8.19 | 8.31 | 8.31 | 0.12% | 617,404 |
| Dec 12, 2025 | 8.40 | 8.56 | 8.26 | 8.30 | 8.30 | -1.19% | 588,604 |
| Dec 11, 2025 | 7.95 | 8.41 | 7.85 | 8.40 | 8.40 | 5.66% | 737,700 |
| Dec 10, 2025 | 7.60 | 8.28 | 7.52 | 7.95 | 7.95 | 4.06% | 1,308,321 |
| Dec 9, 2025 | 7.34 | 7.68 | 7.28 | 7.64 | 7.64 | 3.38% | 639,538 |
| Dec 8, 2025 | 7.01 | 7.47 | 6.97 | 7.39 | 7.39 | 7.26% | 825,813 |
| Dec 5, 2025 | 6.92 | 7.08 | 6.83 | 6.89 | 6.89 | -0.72% | 430,647 |
| Dec 4, 2025 | 6.73 | 6.98 | 6.64 | 6.94 | 6.94 | 1.17% | 658,182 |
| Dec 3, 2025 | 6.51 | 6.98 | 6.37 | 6.86 | 6.86 | 6.69% | 814,428 |
| Dec 2, 2025 | 6.56 | 6.72 | 6.41 | 6.43 | 6.43 | -4.17% | 486,263 |
| Dec 1, 2025 | 6.56 | 6.98 | 6.51 | 6.71 | 6.51 | 1.21% | 1,228,228 |
| Nov 28, 2025 | 6.52 | 6.83 | 6.47 | 6.63 | 6.43 | 1.38% | 371,971 |
| Nov 26, 2025 | 6.12 | 6.58 | 6.00 | 6.54 | 6.35 | 4.98% | 919,820 |
| Nov 25, 2025 | 5.91 | 6.30 | 5.88 | 6.23 | 6.04 | 5.95% | 810,195 |
| Nov 24, 2025 | 5.78 | 6.00 | 5.61 | 5.88 | 5.71 | 1.20% | 1,029,609 |
| Nov 21, 2025 | 5.63 | 5.91 | 5.57 | 5.81 | 5.64 | 3.38% | 600,140 |
| Nov 20, 2025 | 6.03 | 6.16 | 5.57 | 5.62 | 5.45 | -6.02% | 859,722 |
| Nov 19, 2025 | 6.12 | 6.24 | 5.96 | 5.98 | 5.80 | -2.29% | 507,923 |
| Nov 18, 2025 | 6.18 | 6.27 | 6.00 | 6.12 | 5.94 | -1.61% | 546,316 |
| Nov 17, 2025 | 6.56 | 6.66 | 6.16 | 6.22 | 6.03 | -5.04% | 494,267 |
| Nov 14, 2025 | 6.46 | 6.60 | 6.38 | 6.55 | 6.36 | 1.24% | 494,087 |
| Nov 13, 2025 | 6.70 | 6.70 | 6.27 | 6.47 | 6.28 | -4.15% | 692,606 |
| Nov 12, 2025 | 6.67 | 6.85 | 6.62 | 6.75 | 6.55 | 0.60% | 499,781 |
| Nov 11, 2025 | 6.57 | 7.18 | 6.56 | 6.71 | 6.51 | 2.44% | 1,044,553 |
| Nov 10, 2025 | 6.53 | 7.13 | 6.37 | 6.55 | 6.36 | 1.55% | 1,999,324 |
| Nov 7, 2025 | 5.71 | 6.48 | 5.62 | 6.45 | 6.26 | 22.16% | 2,284,284 |
| Nov 6, 2025 | 5.28 | 5.39 | 5.17 | 5.28 | 5.12 | -0.38% | 671,753 |
| Nov 5, 2025 | 5.11 | 5.40 | 5.04 | 5.30 | 5.14 | 5.16% | 640,552 |
| Nov 4, 2025 | 5.09 | 5.21 | 5.01 | 5.04 | 4.89 | -2.51% | 636,199 |
| Nov 3, 2025 | 5.07 | 5.19 | 5.00 | 5.17 | 5.02 | 2.99% | 906,345 |
| Oct 31, 2025 | 5.06 | 5.24 | 5.02 | 5.02 | 4.87 | -1.38% | 755,847 |
| Oct 30, 2025 | 5.35 | 5.47 | 5.07 | 5.09 | 4.94 | -4.50% | 519,217 |
| Oct 29, 2025 | 5.25 | 5.59 | 5.20 | 5.33 | 5.17 | 0.19% | 669,853 |
| Oct 28, 2025 | 5.52 | 5.60 | 5.30 | 5.32 | 5.16 | -3.80% | 743,403 |
| Oct 27, 2025 | 5.88 | 5.93 | 5.51 | 5.53 | 5.37 | -5.47% | 749,873 |
| Oct 24, 2025 | 5.55 | 5.99 | 5.54 | 5.85 | 5.68 | 5.41% | 771,493 |
| Oct 23, 2025 | 5.56 | 5.60 | 5.31 | 5.55 | 5.38 | -1.07% | 820,736 |
| Oct 22, 2025 | 5.93 | 6.08 | 5.44 | 5.61 | 5.44 | -4.10% | 985,211 |
| Oct 21, 2025 | 5.50 | 5.97 | 5.47 | 5.85 | 5.68 | 5.98% | 943,678 |
| Oct 20, 2025 | 5.60 | 5.60 | 5.38 | 5.52 | 5.36 | 0.73% | 738,049 |