Abacus Global Management, Inc. (ABX)
NYSE: ABX · Real-Time Price · USD
9.52
-0.22 (-2.31%)
Aug 31, 2026, 11:19 AM EDT - Market open
Abacus Global Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 9.74 | 9.76 | 9.50 | 9.56 | - | -1.85% | 59,671 |
| 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 |
| Jul 30, 2026 | 10.29 | 10.53 | 10.03 | 10.47 | 10.47 | 1.65% | 543,564 |
| Jul 29, 2026 | 10.40 | 10.58 | 10.26 | 10.30 | 10.30 | -2.74% | 462,949 |
| Jul 28, 2026 | 10.49 | 10.68 | 10.44 | 10.59 | 10.59 | 1.24% | 388,730 |
| Jul 27, 2026 | 10.37 | 10.57 | 10.31 | 10.46 | 10.46 | 0.77% | 358,618 |
| Jul 24, 2026 | 10.17 | 10.63 | 10.03 | 10.38 | 10.38 | 3.28% | 599,020 |
| Jul 23, 2026 | 10.57 | 10.57 | 9.99 | 10.05 | 10.05 | -2.43% | 670,579 |
| Jul 22, 2026 | 10.25 | 10.58 | 10.11 | 10.30 | 10.30 | -0.77% | 520,209 |
| Jul 21, 2026 | 10.57 | 10.57 | 10.27 | 10.38 | 10.38 | 1.17% | 414,894 |
| Jul 20, 2026 | 10.30 | 10.66 | 10.24 | 10.26 | 10.26 | -0.97% | 534,856 |
| Jul 17, 2026 | 10.27 | 10.59 | 10.11 | 10.36 | 10.36 | -1.43% | 800,518 |
| Jul 16, 2026 | 11.01 | 11.01 | 10.47 | 10.51 | 10.51 | -3.40% | 954,138 |
| Jul 15, 2026 | 11.03 | 11.41 | 10.70 | 10.88 | 10.88 | -2.33% | 858,136 |
| Jul 14, 2026 | 11.27 | 11.58 | 11.03 | 11.14 | 11.14 | 1.27% | 771,750 |
| Jul 13, 2026 | 11.05 | 11.24 | 10.91 | 11.00 | 11.00 | -0.99% | 554,194 |
| Jul 10, 2026 | 12.00 | 12.00 | 11.07 | 11.11 | 11.11 | -7.34% | 572,772 |
| Jul 9, 2026 | 11.72 | 12.09 | 11.60 | 11.99 | 11.99 | 3.10% | 860,590 |
| Jul 8, 2026 | 11.85 | 11.90 | 11.57 | 11.63 | 11.63 | -1.44% | 606,068 |
| Jul 7, 2026 | 12.00 | 12.13 | 11.55 | 11.80 | 11.80 | -1.67% | 1,077,311 |
| Jul 6, 2026 | 11.80 | 12.44 | 11.76 | 12.00 | 12.00 | 1.18% | 790,795 |
| Jul 2, 2026 | 11.82 | 11.90 | 11.52 | 11.86 | 11.86 | 1.54% | 578,725 |
| Jul 1, 2026 | 10.48 | 11.84 | 10.34 | 11.68 | 11.68 | 9.06% | 1,044,334 |
| Jun 30, 2026 | 10.79 | 11.08 | 10.71 | 10.71 | 10.71 | -0.37% | 744,523 |
| Jun 29, 2026 | 9.76 | 10.82 | 9.64 | 10.75 | 10.75 | 8.48% | 1,038,765 |
| Jun 26, 2026 | 9.34 | 9.91 | 9.27 | 9.91 | 9.91 | 7.25% | 1,801,709 |
| Jun 25, 2026 | 9.30 | 9.41 | 9.12 | 9.24 | 9.24 | -0.65% | 509,976 |
| Jun 24, 2026 | 9.49 | 9.57 | 9.23 | 9.30 | 9.30 | -3.43% | 493,194 |
| Jun 23, 2026 | 9.49 | 9.73 | 9.45 | 9.63 | 9.63 | 0.73% | 429,506 |
| Jun 22, 2026 | 9.37 | 9.68 | 9.31 | 9.56 | 9.56 | 3.35% | 557,389 |