Abacus Global Management, Inc. (ABX)
NYSE: ABX · Real-Time Price · USD
8.94
-0.03 (-0.33%)
May 22, 2026, 1:03 PM EDT - Market open
Abacus Global Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 9.48 | 9.58 | 9.31 | 9.38 | 9.38 | -0.64% | 619,600 |
| May 6, 2026 | 9.25 | 9.49 | 9.21 | 9.44 | 9.44 | 1.94% | 544,353 |
| May 5, 2026 | 9.24 | 9.49 | 9.18 | 9.26 | 9.26 | 0.76% | 511,075 |
| May 4, 2026 | 9.41 | 9.63 | 9.19 | 9.19 | 9.19 | -2.65% | 659,998 |
| May 1, 2026 | 9.47 | 9.73 | 9.34 | 9.44 | 9.44 | -0.63% | 685,981 |
| Apr 30, 2026 | 9.40 | 9.61 | 9.21 | 9.50 | 9.50 | 1.28% | 507,645 |
| Apr 29, 2026 | 9.37 | 9.50 | 9.26 | 9.38 | 9.38 | -0.74% | 376,138 |
| Apr 28, 2026 | 9.38 | 9.55 | 9.23 | 9.45 | 9.45 | 1.39% | 434,192 |
| Apr 27, 2026 | 9.21 | 9.46 | 9.21 | 9.32 | 9.32 | 1.19% | 371,077 |
| Apr 24, 2026 | 9.16 | 9.41 | 9.16 | 9.21 | 9.21 | - | 420,750 |
| Apr 23, 2026 | 9.23 | 9.26 | 8.97 | 9.21 | 9.21 | -0.54% | 353,628 |
| Apr 22, 2026 | 9.40 | 9.59 | 9.26 | 9.26 | 9.26 | -1.91% | 326,615 |
| Apr 21, 2026 | 9.60 | 9.74 | 9.38 | 9.44 | 9.44 | -2.07% | 421,210 |
| Apr 20, 2026 | 9.31 | 9.73 | 9.31 | 9.64 | 9.64 | 4.10% | 636,033 |
| Apr 17, 2026 | 8.98 | 9.31 | 8.88 | 9.26 | 9.26 | 4.51% | 638,814 |
| Apr 16, 2026 | 8.86 | 8.98 | 8.71 | 8.86 | 8.86 | 0.68% | 410,650 |
| Apr 15, 2026 | 8.78 | 8.91 | 8.67 | 8.80 | 8.80 | 0.92% | 469,753 |
| Apr 14, 2026 | 8.58 | 8.83 | 8.48 | 8.72 | 8.72 | 1.87% | 480,054 |
| Apr 13, 2026 | 8.07 | 8.61 | 8.01 | 8.56 | 8.56 | 5.42% | 499,348 |
| 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% | 1,061,084 |
| Apr 7, 2026 | 7.94 | 8.21 | 7.32 | 8.05 | 8.05 | 0.50% | 1,007,878 |
| Apr 6, 2026 | 8.09 | 8.27 | 7.90 | 8.01 | 8.01 | -0.99% | 751,055 |
| 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% | 975,767 |
| Mar 27, 2026 | 8.80 | 8.88 | 8.34 | 8.34 | 8.34 | -5.55% | 604,274 |
| Mar 26, 2026 | 8.76 | 9.02 | 8.60 | 8.83 | 8.83 | -0.67% | 639,222 |
| 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% | 371,970 |
| 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% | 1,166,704 |
| 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% | 1,078,196 |
| 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% | 1,025,774 |
| Mar 13, 2026 | 9.53 | 9.99 | 9.27 | 9.80 | 9.80 | -0.51% | 1,318,141 |
| Mar 12, 2026 | 9.97 | 10.36 | 9.75 | 9.85 | 9.85 | -2.48% | 999,771 |