Abacus Global Management, Inc. (ABX)
NYSE: ABX · Real-Time Price · USD
8.12
+0.06 (0.74%)
At close: Apr 10, 2026, 4:00 PM EDT
8.13
+0.01 (0.12%)
After-hours: Apr 10, 2026, 7:00 PM EDT
Abacus Global Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 8.08 | 8.23 | 7.80 | 8.12 | 8.12 | 0.74% | 664,605 |
| Apr 9, 2026 | 8.44 | 8.54 | 8.05 | 8.06 | 8.06 | -5.95% | 580,472 |
| Apr 8, 2026 | 8.39 | 8.64 | 8.34 | 8.57 | 8.57 | 6.46% | 1,061,079 |
| Apr 7, 2026 | 7.94 | 8.21 | 7.32 | 8.05 | 8.05 | 0.50% | 1,006,315 |
| Apr 6, 2026 | 8.09 | 8.27 | 7.90 | 8.01 | 8.01 | -0.99% | 748,434 |
| Apr 2, 2026 | 7.64 | 8.13 | 7.52 | 8.09 | 8.09 | 4.25% | 594,688 |
| Apr 1, 2026 | 7.95 | 8.00 | 7.70 | 7.76 | 7.76 | -1.52% | 687,524 |
| Mar 31, 2026 | 8.14 | 8.18 | 7.71 | 7.88 | 7.88 | -1.01% | 961,005 |
| Mar 30, 2026 | 8.36 | 8.55 | 7.93 | 7.96 | 7.96 | -4.56% | 975,277 |
| Mar 27, 2026 | 8.80 | 8.88 | 8.34 | 8.34 | 8.34 | -5.55% | 585,945 |
| Mar 26, 2026 | 8.76 | 9.02 | 8.60 | 8.83 | 8.83 | -0.67% | 638,783 |
| Mar 25, 2026 | 9.04 | 9.18 | 8.85 | 8.89 | 8.89 | -0.34% | 453,731 |
| Mar 24, 2026 | 8.93 | 9.03 | 8.76 | 8.92 | 8.92 | -1.65% | 371,569 |
| Mar 23, 2026 | 9.10 | 9.45 | 9.04 | 9.07 | 9.07 | 1.00% | 697,301 |
| Mar 20, 2026 | 9.08 | 9.22 | 8.64 | 8.98 | 8.98 | -0.44% | 1,153,445 |
| Mar 19, 2026 | 9.30 | 9.37 | 8.84 | 9.02 | 9.02 | -4.45% | 958,125 |
| Mar 18, 2026 | 10.02 | 10.10 | 9.42 | 9.44 | 9.44 | -6.44% | 1,077,556 |
| Mar 17, 2026 | 10.20 | 10.45 | 10.03 | 10.09 | 10.09 | 1.71% | 841,950 |
| Mar 16, 2026 | 10.10 | 10.54 | 9.87 | 9.92 | 9.92 | 1.22% | 1,025,076 |
| Mar 13, 2026 | 9.53 | 9.99 | 9.27 | 9.80 | 9.80 | -0.51% | 1,301,744 |
| Mar 12, 2026 | 9.97 | 10.36 | 9.75 | 9.85 | 9.85 | -2.48% | 996,253 |
| Mar 11, 2026 | 10.25 | 10.37 | 9.91 | 10.10 | 10.10 | -2.04% | 683,124 |
| Mar 10, 2026 | 9.68 | 10.50 | 9.68 | 10.31 | 10.31 | 7.06% | 761,298 |
| Mar 9, 2026 | 9.72 | 9.99 | 9.44 | 9.63 | 9.63 | -2.03% | 732,819 |
| Mar 6, 2026 | 9.80 | 9.87 | 9.43 | 9.83 | 9.83 | -1.21% | 525,964 |
| Mar 5, 2026 | 9.89 | 10.03 | 9.80 | 9.95 | 9.95 | 0.10% | 615,065 |
| Mar 4, 2026 | 9.50 | 10.00 | 9.50 | 9.94 | 9.94 | 3.11% | 447,232 |
| Mar 3, 2026 | 9.39 | 9.75 | 9.23 | 9.64 | 9.64 | 0.84% | 647,219 |
| Mar 2, 2026 | 8.94 | 9.62 | 8.94 | 9.56 | 9.56 | 4.71% | 543,351 |
| Feb 27, 2026 | 8.92 | 9.18 | 8.73 | 9.13 | 9.13 | 0.88% | 575,836 |
| Feb 26, 2026 | 8.88 | 9.09 | 8.71 | 9.05 | 9.05 | 3.55% | 511,269 |
| Feb 25, 2026 | 8.85 | 8.87 | 8.62 | 8.74 | 8.74 | 0.11% | 507,882 |
| Feb 24, 2026 | 8.67 | 8.77 | 8.55 | 8.73 | 8.73 | 1.51% | 387,080 |
| Feb 23, 2026 | 8.74 | 8.80 | 8.53 | 8.60 | 8.60 | -1.38% | 520,714 |
| Feb 20, 2026 | 8.82 | 8.82 | 8.52 | 8.72 | 8.72 | - | 531,860 |
| Feb 19, 2026 | 9.00 | 9.08 | 8.55 | 8.72 | 8.72 | -1.80% | 784,032 |
| Feb 18, 2026 | 8.37 | 8.99 | 8.34 | 8.88 | 8.88 | 4.59% | 1,363,761 |
| Feb 17, 2026 | 8.45 | 8.55 | 8.33 | 8.49 | 8.49 | 1.07% | 604,177 |
| Feb 13, 2026 | 8.21 | 8.43 | 8.11 | 8.40 | 8.40 | 1.33% | 516,133 |
| Feb 12, 2026 | 7.99 | 8.31 | 7.86 | 8.29 | 8.29 | 5.07% | 601,110 |
| Feb 11, 2026 | 8.16 | 8.34 | 7.82 | 7.89 | 7.89 | -2.95% | 612,487 |
| Feb 10, 2026 | 7.83 | 8.23 | 7.76 | 8.13 | 8.13 | 3.70% | 631,505 |
| 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 |