Abacus Global Management, Inc. (ABX)
NYSE: ABX · Real-Time Price · USD
8.19
-0.13 (-1.56%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Abacus Global Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.35 | 8.35 | 8.15 | 8.19 | 8.19 | -1.56% | 493,338 |
| Oct 8, 2026 | 8.23 | 8.36 | 8.19 | 8.32 | 8.32 | 0.36% | 401,892 |
| Oct 7, 2026 | 8.28 | 8.43 | 8.24 | 8.29 | 8.29 | -1.19% | 459,726 |
| Oct 6, 2026 | 8.34 | 8.47 | 8.32 | 8.39 | 8.39 | 1.82% | 453,381 |
| Oct 5, 2026 | 8.26 | 8.43 | 8.21 | 8.24 | 8.24 | -0.36% | 493,435 |
| Oct 2, 2026 | 8.05 | 8.35 | 8.05 | 8.27 | 8.27 | 4.82% | 563,739 |
| Oct 1, 2026 | 7.95 | 8.13 | 7.77 | 7.89 | 7.89 | -2.11% | 794,930 |
| Sep 30, 2026 | 8.03 | 8.25 | 8.00 | 8.06 | 8.06 | - | 678,650 |
| Sep 29, 2026 | 8.24 | 8.24 | 7.93 | 8.06 | 8.06 | -1.95% | 643,449 |
| Sep 28, 2026 | 8.28 | 8.39 | 8.17 | 8.22 | 8.22 | -0.84% | 481,648 |
| Sep 25, 2026 | 8.31 | 8.55 | 8.07 | 8.29 | 8.29 | 0.24% | 805,213 |
| Sep 24, 2026 | 7.75 | 8.27 | 7.74 | 8.27 | 8.27 | 5.75% | 960,657 |
| Sep 23, 2026 | 7.93 | 7.95 | 7.62 | 7.82 | 7.82 | -2.49% | 1,117,311 |
| Sep 22, 2026 | 8.18 | 8.19 | 7.76 | 8.02 | 8.02 | -0.37% | 806,767 |
| Sep 21, 2026 | 9.14 | 9.14 | 7.97 | 8.05 | 8.05 | -8.21% | 1,301,325 |
| Sep 18, 2026 | 9.06 | 9.07 | 8.67 | 8.77 | 8.77 | -3.31% | 1,731,298 |
| Sep 17, 2026 | 9.49 | 9.49 | 9.07 | 9.07 | 9.07 | -1.52% | 328,115 |
| Sep 16, 2026 | 9.44 | 9.53 | 9.14 | 9.21 | 9.21 | -1.29% | 431,037 |
| Sep 15, 2026 | 9.46 | 9.46 | 9.20 | 9.33 | 9.33 | -1.69% | 367,291 |
| Sep 14, 2026 | 9.51 | 9.70 | 9.39 | 9.49 | 9.49 | -0.21% | 358,803 |
| Sep 11, 2026 | 9.61 | 9.80 | 9.49 | 9.51 | 9.51 | -0.21% | 294,991 |
| Sep 10, 2026 | 9.55 | 9.62 | 9.43 | 9.53 | 9.53 | -0.94% | 347,884 |
| Sep 9, 2026 | 9.71 | 9.73 | 9.42 | 9.62 | 9.62 | -1.13% | 404,152 |
| Sep 8, 2026 | 9.46 | 9.78 | 9.41 | 9.73 | 9.73 | 1.25% | 432,297 |
| Sep 4, 2026 | 9.92 | 9.92 | 9.52 | 9.61 | 9.61 | -1.44% | 313,856 |
| Sep 3, 2026 | 9.68 | 9.80 | 9.49 | 9.75 | 9.75 | 1.88% | 344,474 |
| Sep 2, 2026 | 9.33 | 9.60 | 9.24 | 9.57 | 9.57 | 3.91% | 407,979 |
| Sep 1, 2026 | 9.43 | 9.48 | 9.16 | 9.21 | 9.21 | -4.06% | 368,901 |
| Aug 31, 2026 | 9.74 | 9.76 | 9.45 | 9.60 | 9.60 | -1.44% | 412,488 |
| Aug 28, 2026 | 9.88 | 9.97 | 9.71 | 9.74 | 9.74 | -0.92% | 385,732 |
| Aug 27, 2026 | 9.68 | 9.94 | 9.68 | 9.83 | 9.83 | 0.51% | 391,720 |
| Aug 26, 2026 | 9.83 | 9.96 | 9.65 | 9.78 | 9.78 | -1.01% | 408,513 |
| Aug 25, 2026 | 9.65 | 9.93 | 9.56 | 9.88 | 9.88 | 2.81% | 375,055 |
| Aug 24, 2026 | 9.76 | 9.86 | 9.47 | 9.61 | 9.61 | -0.52% | 460,947 |
| Aug 21, 2026 | 9.13 | 9.69 | 9.11 | 9.66 | 9.66 | 5.46% | 545,310 |
| Aug 20, 2026 | 9.13 | 9.23 | 8.92 | 9.16 | 9.16 | 0.11% | 518,987 |
| Aug 19, 2026 | 9.08 | 9.38 | 9.08 | 9.15 | 9.15 | 1.55% | 492,858 |
| Aug 18, 2026 | 9.03 | 9.27 | 9.01 | 9.01 | 9.01 | -1.21% | 360,952 |
| Aug 17, 2026 | 9.12 | 9.21 | 8.96 | 9.12 | 9.12 | -1.62% | 499,552 |
| Aug 14, 2026 | 9.04 | 9.63 | 9.01 | 9.27 | 9.27 | 8.80% | 1,070,740 |
| Aug 13, 2026 | 8.68 | 8.78 | 8.43 | 8.52 | 8.52 | -0.12% | 805,480 |
| Aug 12, 2026 | 8.98 | 9.29 | 8.50 | 8.53 | 8.53 | -4.37% | 972,724 |
| Aug 11, 2026 | 9.75 | 9.75 | 8.89 | 8.92 | 8.92 | -6.30% | 776,918 |
| Aug 10, 2026 | 9.51 | 9.67 | 9.25 | 9.52 | 9.52 | - | 612,643 |
| Aug 7, 2026 | 9.89 | 10.50 | 9.50 | 9.52 | 9.52 | -8.46% | 808,503 |
| Aug 6, 2026 | 10.43 | 10.55 | 10.21 | 10.40 | 10.40 | -1.52% | 559,282 |
| Aug 5, 2026 | 10.95 | 11.00 | 10.51 | 10.56 | 10.56 | -2.76% | 454,252 |
| Aug 4, 2026 | 10.93 | 11.08 | 10.69 | 10.86 | 10.86 | 2.16% | 567,239 |
| Aug 3, 2026 | 10.28 | 10.70 | 10.28 | 10.63 | 10.63 | 3.10% | 334,480 |
| Jul 31, 2026 | 10.40 | 10.56 | 10.24 | 10.31 | 10.31 | -1.53% | 395,646 |