Abacus Global Management, Inc. (ABX)
NYSE: ABX · Real-Time Price · USD
8.47
-0.14 (-1.63%)
At close: Oct 30, 2026, 4:00 PM EDT
8.44
-0.03 (-0.35%)
After-hours: Oct 30, 2026, 7:30 PM EDT
Abacus Global Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.54 | 8.65 | 8.36 | 8.47 | 8.47 | -1.63% | 590,947 |
| Oct 29, 2026 | 8.54 | 8.76 | 8.52 | 8.61 | 8.61 | 2.26% | 349,091 |
| Oct 28, 2026 | 8.36 | 8.45 | 8.19 | 8.42 | 8.42 | 0.72% | 354,226 |
| Oct 27, 2026 | 8.25 | 8.37 | 8.15 | 8.36 | 8.36 | 1.95% | 468,520 |
| Oct 26, 2026 | 8.27 | 8.34 | 8.07 | 8.20 | 8.20 | -1.20% | 675,897 |
| Oct 23, 2026 | 8.43 | 8.60 | 8.26 | 8.30 | 8.30 | -2.47% | 594,620 |
| Oct 22, 2026 | 8.39 | 8.68 | 7.87 | 8.51 | 8.51 | 0.12% | 729,881 |
| Oct 21, 2026 | 8.31 | 8.67 | 8.31 | 8.50 | 8.50 | 1.31% | 685,641 |
| Oct 20, 2026 | 7.90 | 8.43 | 7.83 | 8.39 | 8.39 | 6.88% | 899,723 |
| Oct 19, 2026 | 7.80 | 7.90 | 7.73 | 7.85 | 7.85 | 0.64% | 592,611 |
| Oct 16, 2026 | 7.95 | 8.00 | 7.72 | 7.80 | 7.80 | -1.52% | 592,236 |
| Oct 15, 2026 | 8.02 | 8.02 | 7.79 | 7.92 | 7.92 | 2.46% | 720,374 |
| Oct 14, 2026 | 8.00 | 8.04 | 7.71 | 7.73 | 7.73 | -4.80% | 628,603 |
| Oct 13, 2026 | 8.24 | 8.26 | 8.01 | 8.12 | 8.12 | - | 477,392 |
| Oct 12, 2026 | 8.20 | 8.31 | 8.12 | 8.12 | 8.12 | -0.85% | 403,690 |
| Oct 9, 2026 | 8.35 | 8.35 | 8.15 | 8.19 | 8.19 | -1.56% | 492,930 |
| 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 |