Abacus Global Management, Inc. (ABX)
NYSE: ABX · Real-Time Price · USD
7.84
+0.42 (5.66%)
Feb 9, 2026, 4:00 PM EST - Market closed
Abacus Global Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 7.48 | 8.01 | 7.48 | 7.84 | 7.84 | 5.66% | 592,369 |
| Feb 6, 2026 | 7.32 | 7.55 | 7.28 | 7.42 | 7.42 | 2.34% | 456,767 |
| Feb 5, 2026 | 7.60 | 7.66 | 7.18 | 7.25 | 7.25 | -6.57% | 426,212 |
| Feb 4, 2026 | 7.33 | 7.92 | 7.32 | 7.76 | 7.76 | 6.30% | 556,219 |
| Feb 3, 2026 | 8.30 | 8.34 | 7.27 | 7.30 | 7.30 | -9.32% | 689,125 |
| Feb 2, 2026 | 7.79 | 8.38 | 7.79 | 8.05 | 8.05 | 8.05% | 619,204 |
| Jan 30, 2026 | 7.95 | 8.04 | 7.41 | 7.45 | 7.45 | -7.45% | 535,893 |
| Jan 29, 2026 | 7.96 | 8.07 | 7.85 | 8.05 | 8.05 | 2.16% | 343,709 |
| Jan 28, 2026 | 8.05 | 8.14 | 7.77 | 7.88 | 7.88 | -2.72% | 381,391 |
| Jan 27, 2026 | 8.30 | 8.30 | 7.73 | 8.10 | 8.10 | -2.41% | 457,755 |
| Jan 26, 2026 | 8.27 | 8.38 | 8.16 | 8.30 | 8.30 | 0.85% | 283,763 |
| Jan 23, 2026 | 8.30 | 8.42 | 8.15 | 8.23 | 8.23 | -1.08% | 300,574 |
| Jan 22, 2026 | 8.52 | 8.65 | 8.30 | 8.32 | 8.32 | -0.12% | 516,766 |
| Jan 21, 2026 | 8.58 | 8.67 | 8.10 | 8.33 | 8.33 | -2.34% | 406,420 |
| 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 |