Abacus Global Management, Inc. (ABX)
NYSE: ABX · Real-Time Price · USD
8.53
-0.04 (-0.47%)
Jan 20, 2026, 4:00 PM EST - Market closed
Abacus Global Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 8.46 | 8.64 | 8.40 | 8.53 | 8.53 | -0.47% | 296,736 |
| Jan 16, 2026 | 8.35 | 8.73 | 8.35 | 8.57 | 8.57 | 1.30% | 409,045 |
| Jan 15, 2026 | 8.57 | 8.72 | 8.45 | 8.46 | 8.46 | -1.97% | 422,129 |
| Jan 14, 2026 | 8.42 | 8.71 | 8.39 | 8.63 | 8.63 | 3.35% | 363,903 |
| Jan 13, 2026 | 8.75 | 8.89 | 8.34 | 8.35 | 8.35 | -3.02% | 441,363 |
| Jan 12, 2026 | 8.62 | 8.84 | 8.53 | 8.61 | 8.61 | -0.12% | 441,822 |
| Jan 9, 2026 | 8.76 | 8.79 | 8.29 | 8.62 | 8.62 | -1.15% | 551,024 |
| Jan 8, 2026 | 8.16 | 8.76 | 8.10 | 8.72 | 8.72 | 5.70% | 645,226 |
| Jan 7, 2026 | 8.24 | 8.39 | 8.11 | 8.25 | 8.25 | 0.73% | 385,331 |
| Jan 6, 2026 | 8.09 | 8.22 | 7.99 | 8.19 | 8.19 | 1.74% | 380,044 |
| Jan 5, 2026 | 7.92 | 8.16 | 7.83 | 8.05 | 8.05 | 1.64% | 681,107 |
| Jan 2, 2026 | 8.54 | 8.56 | 7.91 | 7.92 | 7.92 | -7.37% | 989,808 |
| Dec 31, 2025 | 8.36 | 8.57 | 8.33 | 8.55 | 8.55 | 3.14% | 810,663 |
| 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 |