Abacus Global Management, Inc. (ABL) NASDAQ
9.02
-0.42(-4.45%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.02
-0.42(-4.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 27, 2026 | 8.92 | 9.13 | 9.13 | 9.18 | 8.73 | 223,758 |
| February 26, 2026 | 8.88 | 9.05 | 9.05 | 9.09 | 8.71 | 165,247 |
| February 25, 2026 | 8.85 | 8.74 | 8.74 | 8.87 | 8.61 | 147,087 |
| February 24, 2026 | 8.67 | 8.73 | 8.73 | 8.77 | 8.55 | 97,383 |
| February 23, 2026 | 8.74 | 8.6 | 8.6 | 8.8 | 8.52 | 520,214 |
| February 17, 2026 | 8.49 | 8.49 | 0 | 8.55 | 8.33 | 604,177 |
| February 13, 2026 | 8.21 | 8.4 | 0 | 8.43 | 8.11 | 516,133 |
| February 12, 2026 | 7.99 | 8.29 | 0 | 8.31 | 7.86 | 601,120 |
| February 11, 2026 | 8.16 | 7.89 | 0 | 8.34 | 7.82 | 612,690 |
| February 10, 2026 | 7.83 | 8.13 | 0 | 8.23 | 7.76 | 633,183 |
| February 09, 2026 | 7.48 | 7.84 | 0 | 8.01 | 7.48 | 592,447 |
| February 06, 2026 | 7.32 | 7.42 | 0 | 7.55 | 7.28 | 456,767 |
| February 05, 2026 | 7.6 | 7.25 | 0 | 7.66 | 7.18 | 426,212 |
| February 04, 2026 | 7.33 | 7.76 | 0 | 7.92 | 7.32 | 556,240 |
| February 03, 2026 | 8.3 | 7.3 | 0 | 8.34 | 7.27 | 690,418 |
| February 02, 2026 | 7.79 | 8.05 | 0 | 8.38 | 7.79 | 619,640 |
| January 30, 2026 | 7.95 | 7.45 | 0 | 8.04 | 7.41 | 536,115 |
| January 29, 2026 | 7.96 | 8.05 | 0 | 8.07 | 7.85 | 343,709 |
| January 28, 2026 | 8.05 | 7.88 | 0 | 8.14 | 7.77 | 382,923 |
| January 27, 2026 | 8.3 | 8.1 | 0 | 8.3 | 7.73 | 457,760 |
| January 26, 2026 | 8.27 | 8.3 | 0 | 8.38 | 8.16 | 283,793 |
| January 23, 2026 | 8.42 | 8.23 | 0 | 8.42 | 8.15 | 300,574 |
| January 22, 2026 | 8.52 | 8.32 | 0 | 8.65 | 8.3 | 516,876 |
| January 21, 2026 | 8.58 | 8.33 | 0 | 8.67 | 8.1 | 406,420 |
| January 20, 2026 | 8.46 | 8.53 | 0 | 8.64 | 8.4 | 296,736 |
| January 16, 2026 | 8.35 | 8.57 | 0 | 8.73 | 8.35 | 419,512 |
| January 15, 2026 | 8.57 | 8.46 | 0 | 8.72 | 8.45 | 422,141 |
| January 14, 2026 | 8.42 | 8.63 | 0 | 8.71 | 8.39 | 363,903 |
| January 13, 2026 | 8.75 | 8.35 | 0 | 8.89 | 8.34 | 441,363 |
| January 12, 2026 | 8.62 | 8.61 | 0 | 8.84 | 8.52 | 441,822 |
| January 09, 2026 | 8.76 | 8.62 | 0 | 8.79 | 8.29 | 551,042 |
| January 08, 2026 | 8.16 | 8.72 | 0 | 8.76 | 8.1 | 645,251 |
| January 07, 2026 | 8.24 | 8.25 | 0 | 8.39 | 8.1 | 385,331 |
| January 06, 2026 | 8.09 | 8.19 | 0 | 8.22 | 7.99 | 380,144 |
| January 05, 2026 | 7.92 | 8.05 | 0 | 8.15 | 7.83 | 681,107 |
| January 02, 2026 | 8.54 | 7.92 | 0 | 8.56 | 7.91 | 991,086 |
| December 31, 2025 | 8.36 | 8.55 | 0 | 8.57 | 8.33 | 810,663 |
| December 30, 2025 | 8.56 | 8.29 | 0 | 8.76 | 8.29 | 359,743 |
| December 29, 2025 | 8.42 | 8.47 | 0 | 8.59 | 8.27 | 775,200 |
| December 26, 2025 | 8.52 | 8.5 | 0 | 8.57 | 8.35 | 403,900 |
| December 24, 2025 | 8.4 | 8.52 | 0 | 8.66 | 8.4 | 333,338 |
| December 23, 2025 | 8.67 | 8.42 | 0 | 8.95 | 8.33 | 707,832 |
| December 22, 2025 | 8.52 | 8.49 | 0 | 8.71 | 8.38 | 445,700 |
| December 19, 2025 | 8.72 | 8.51 | 0 | 8.87 | 8.51 | 1.05M |
| December 18, 2025 | 8.44 | 8.76 | 0 | 8.88 | 8.36 | 658,334 |
| December 17, 2025 | 8.27 | 8.3 | 0 | 8.6 | 8.25 | 967,062 |
| December 16, 2025 | 8.28 | 8.25 | 0 | 8.48 | 8.17 | 555,713 |
| December 15, 2025 | 8.4 | 8.31 | 0 | 8.45 | 8.19 | 617,404 |
| December 12, 2025 | 8.4 | 8.3 | 0 | 8.56 | 8.26 | 588,604 |
| December 11, 2025 | 7.95 | 8.4 | 0 | 8.41 | 7.85 | 737,700 |
| December 10, 2025 | 7.6 | 7.95 | 0 | 8.28 | 7.52 | 1.31M |
| December 09, 2025 | 7.34 | 7.64 | 0 | 7.68 | 7.28 | 639,538 |
| December 08, 2025 | 7.01 | 7.39 | 0 | 7.47 | 6.97 | 825,813 |
| December 05, 2025 | 6.92 | 6.89 | 0 | 7.08 | 6.83 | 430,647 |
| December 04, 2025 | 6.73 | 6.94 | 0 | 6.98 | 6.64 | 658,200 |
| December 03, 2025 | 6.51 | 6.86 | 0 | 6.98 | 6.37 | 814,428 |
| December 02, 2025 | 6.56 | 6.43 | 0 | 6.72 | 6.41 | 486,300 |
| December 01, 2025 | 6.56 | 6.71 | 0 | 6.98 | 6.51 | 1.23M |
| November 28, 2025 | 6.52 | 6.63 | 0 | 6.83 | 6.47 | 372,000 |
| November 26, 2025 | 6.12 | 6.54 | 0 | 6.58 | 6 | 919,820 |