Abacus Global Management, Inc. (ABX)
NYSE: ABX · Real-Time Price · USD
10.38
+0.12 (1.17%)
At close: Jul 21, 2026, 4:00 PM EDT
10.57
+0.19 (1.83%)
After-hours: Jul 21, 2026, 7:34 PM EDT
Abacus Global Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 9.69 | 9.72 | 9.14 | 9.25 | 9.25 | -4.24% | 851,367 |
| Jun 17, 2026 | 9.71 | 9.90 | 9.57 | 9.66 | 9.66 | -0.82% | 639,084 |
| Jun 16, 2026 | 9.70 | 9.88 | 9.65 | 9.74 | 9.74 | 0.93% | 360,905 |
| Jun 15, 2026 | 9.77 | 9.85 | 9.57 | 9.65 | 9.65 | 0.63% | 605,623 |
| Jun 12, 2026 | 9.50 | 9.89 | 9.43 | 9.59 | 9.59 | 2.02% | 497,621 |
| Jun 11, 2026 | 9.23 | 9.44 | 9.04 | 9.40 | 9.40 | 3.18% | 370,420 |
| Jun 10, 2026 | 9.10 | 9.36 | 9.03 | 9.11 | 9.11 | 1.90% | 405,193 |
| Jun 9, 2026 | 8.80 | 9.08 | 8.75 | 8.94 | 8.94 | 2.64% | 305,933 |
| Jun 8, 2026 | 8.77 | 8.99 | 8.67 | 8.71 | 8.71 | -0.57% | 316,775 |
| Jun 5, 2026 | 8.98 | 8.98 | 8.68 | 8.76 | 8.76 | -1.24% | 619,143 |
| Jun 4, 2026 | 8.42 | 8.87 | 8.35 | 8.87 | 8.87 | 6.87% | 329,132 |
| Jun 3, 2026 | 8.67 | 8.67 | 8.22 | 8.30 | 8.30 | -6.00% | 614,135 |
| Jun 2, 2026 | 9.01 | 9.08 | 8.70 | 8.83 | 8.83 | -2.43% | 445,025 |
| Jun 1, 2026 | 8.88 | 9.19 | 8.88 | 9.05 | 9.05 | 0.78% | 608,867 |
| May 29, 2026 | 9.24 | 9.29 | 8.93 | 8.98 | 8.98 | -2.71% | 545,963 |
| May 28, 2026 | 9.21 | 9.34 | 9.13 | 9.23 | 9.23 | -0.97% | 343,618 |
| May 27, 2026 | 9.56 | 9.70 | 9.30 | 9.32 | 9.32 | -2.51% | 439,753 |
| May 26, 2026 | 9.07 | 9.65 | 8.85 | 9.56 | 9.56 | 5.75% | 632,309 |
| May 22, 2026 | 8.97 | 9.09 | 8.90 | 9.04 | 9.04 | 0.78% | 441,427 |
| May 21, 2026 | 8.76 | 8.99 | 8.59 | 8.97 | 8.97 | 1.24% | 379,277 |
| May 20, 2026 | 9.03 | 9.03 | 8.76 | 8.86 | 8.86 | 0.23% | 374,699 |
| May 19, 2026 | 9.38 | 9.40 | 8.82 | 8.84 | 8.84 | -5.76% | 406,478 |
| May 18, 2026 | 9.11 | 9.47 | 9.07 | 9.38 | 9.38 | 3.19% | 863,342 |
| May 15, 2026 | 8.99 | 9.27 | 8.86 | 9.09 | 9.09 | -0.87% | 595,849 |
| May 14, 2026 | 9.41 | 9.48 | 9.05 | 9.17 | 9.17 | -0.86% | 548,097 |
| May 13, 2026 | 9.38 | 9.50 | 9.09 | 9.25 | 9.25 | -0.96% | 535,705 |
| May 12, 2026 | 9.27 | 9.41 | 9.14 | 9.34 | 9.34 | 1.19% | 485,549 |
| May 11, 2026 | 9.18 | 9.66 | 9.00 | 9.23 | 9.23 | 1.65% | 682,598 |
| May 8, 2026 | 9.50 | 9.50 | 8.18 | 9.08 | 9.08 | -3.20% | 990,340 |