Abacus Global Management, Inc. (ABL)
NASDAQ: ABL · Real-Time Price · USD
4.640
-0.800 (-14.71%)
At close: Jun 27, 2025, 4:00 PM
4.810
+0.170 (3.66%)
After-hours: Jun 27, 2025, 7:47 PM EDT
Abacus Global Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.39 | 5.43 | 4.60 | 4.64 | 4.64 | -14.71% | 2,599,726 |
| Jun 26, 2025 | 5.27 | 5.50 | 5.26 | 5.44 | 5.44 | 2.45% | 760,993 |
| Jun 25, 2025 | 5.36 | 5.45 | 5.21 | 5.31 | 5.31 | -2.57% | 1,220,796 |
| Jun 24, 2025 | 5.44 | 5.59 | 5.41 | 5.45 | 5.45 | - | 788,075 |
| Jun 23, 2025 | 5.43 | 5.61 | 5.35 | 5.45 | 5.45 | -0.73% | 1,118,663 |
| Jun 20, 2025 | 6.09 | 6.11 | 5.47 | 5.49 | 5.49 | -3.35% | 1,439,036 |
| Jun 18, 2025 | 5.52 | 5.74 | 5.43 | 5.68 | 5.68 | 2.34% | 1,138,487 |
| Jun 17, 2025 | 6.05 | 6.12 | 5.53 | 5.55 | 5.55 | -8.57% | 1,124,301 |
| Jun 16, 2025 | 6.21 | 6.24 | 5.97 | 6.07 | 6.07 | 0.17% | 1,340,335 |
| Jun 13, 2025 | 5.80 | 6.14 | 5.55 | 6.06 | 6.06 | 3.77% | 2,137,556 |
| Jun 12, 2025 | 6.01 | 6.12 | 5.79 | 5.84 | 5.84 | -4.73% | 2,004,720 |
| Jun 11, 2025 | 6.47 | 6.47 | 6.08 | 6.13 | 6.13 | -0.81% | 1,425,903 |
| Jun 10, 2025 | 6.28 | 6.48 | 6.18 | 6.18 | 6.18 | - | 1,385,704 |
| Jun 9, 2025 | 6.12 | 6.39 | 5.93 | 6.18 | 6.18 | 2.15% | 1,681,895 |
| Jun 6, 2025 | 5.85 | 6.30 | 5.62 | 6.05 | 6.05 | 5.77% | 3,963,808 |
| Jun 5, 2025 | 6.34 | 6.34 | 5.65 | 5.72 | 5.72 | -4.67% | 2,000,690 |
| Jun 4, 2025 | 7.53 | 7.68 | 5.10 | 6.00 | 6.00 | -21.47% | 8,911,539 |
| Jun 3, 2025 | 7.60 | 7.72 | 7.46 | 7.64 | 7.64 | 0.39% | 517,668 |
| Jun 2, 2025 | 7.78 | 7.98 | 7.55 | 7.61 | 7.61 | -1.55% | 433,728 |
| May 30, 2025 | 7.68 | 7.79 | 7.59 | 7.73 | 7.73 | 0.26% | 988,377 |
| May 29, 2025 | 7.86 | 7.97 | 7.68 | 7.71 | 7.71 | -1.91% | 659,635 |
| May 28, 2025 | 8.10 | 8.10 | 7.85 | 7.86 | 7.86 | -3.20% | 544,375 |
| May 27, 2025 | 8.30 | 8.36 | 8.07 | 8.12 | 8.12 | -0.61% | 463,945 |
| May 23, 2025 | 8.14 | 8.50 | 7.90 | 8.17 | 8.17 | -0.24% | 554,139 |
| May 22, 2025 | 8.33 | 8.44 | 8.14 | 8.19 | 8.19 | -2.73% | 287,313 |
| May 21, 2025 | 8.65 | 8.80 | 8.37 | 8.42 | 8.42 | -3.88% | 296,766 |
| May 20, 2025 | 8.88 | 8.98 | 8.63 | 8.76 | 8.76 | -1.68% | 238,723 |
| May 19, 2025 | 8.83 | 8.93 | 8.81 | 8.91 | 8.91 | - | 255,990 |
| May 16, 2025 | 8.98 | 9.00 | 8.86 | 8.91 | 8.91 | -0.56% | 312,753 |
| May 15, 2025 | 8.91 | 9.00 | 8.85 | 8.96 | 8.96 | 0.56% | 546,071 |
| May 14, 2025 | 8.80 | 9.00 | 8.80 | 8.91 | 8.91 | 0.91% | 559,983 |
| May 13, 2025 | 8.98 | 9.07 | 8.80 | 8.83 | 8.83 | 1.49% | 640,848 |
| May 12, 2025 | 8.91 | 8.99 | 8.62 | 8.70 | 8.70 | -1.47% | 422,488 |
| May 9, 2025 | 9.61 | 9.61 | 8.75 | 8.83 | 8.83 | 5.37% | 765,578 |
| May 8, 2025 | 8.25 | 8.45 | 8.12 | 8.38 | 8.38 | 1.58% | 421,110 |
| May 7, 2025 | 8.23 | 8.32 | 8.15 | 8.25 | 8.25 | 0.61% | 277,460 |
| May 6, 2025 | 8.18 | 8.32 | 8.11 | 8.20 | 8.20 | -0.73% | 254,907 |
| May 5, 2025 | 8.23 | 8.38 | 8.23 | 8.26 | 8.26 | -0.12% | 226,367 |
| May 2, 2025 | 8.30 | 8.47 | 8.16 | 8.27 | 8.27 | 0.24% | 350,483 |
| May 1, 2025 | 8.20 | 8.29 | 8.02 | 8.25 | 8.25 | -0.12% | 306,405 |
| Apr 30, 2025 | 8.20 | 8.44 | 8.19 | 8.26 | 8.26 | 0.73% | 467,729 |
| Apr 29, 2025 | 8.40 | 8.40 | 8.00 | 8.20 | 8.20 | -0.49% | 315,015 |
| Apr 28, 2025 | 8.22 | 8.36 | 8.09 | 8.24 | 8.24 | -0.36% | 263,847 |
| Apr 25, 2025 | 8.29 | 8.37 | 8.14 | 8.27 | 8.27 | -0.36% | 221,289 |
| Apr 24, 2025 | 8.27 | 8.41 | 8.20 | 8.30 | 8.30 | - | 410,535 |
| Apr 23, 2025 | 8.24 | 8.39 | 8.20 | 8.30 | 8.30 | 2.03% | 403,107 |
| Apr 22, 2025 | 8.18 | 8.43 | 8.13 | 8.14 | 8.14 | 0.93% | 487,905 |
| Apr 21, 2025 | 8.19 | 8.25 | 8.03 | 8.06 | 8.06 | -1.10% | 347,940 |
| Apr 17, 2025 | 8.08 | 8.29 | 8.05 | 8.15 | 8.15 | 1.62% | 680,860 |
| Apr 16, 2025 | 8.08 | 8.08 | 7.81 | 8.02 | 8.02 | 0.25% | 458,659 |