Abacus Global Management, Inc. (ABX) NYSE
8.09
+0.33(+4.25%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.09
+0.33(+4.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.64 | 8.09 | 8.09 | 8.13 | 7.52 | 594,688 |
| April 01, 2026 | 7.95 | 7.76 | 7.76 | 8 | 7.7 | 594,686 |
| March 31, 2026 | 8.14 | 7.88 | 7.88 | 8.18 | 7.71 | 960,562 |
| March 30, 2026 | 8.36 | 7.96 | 7.96 | 8.55 | 7.93 | 974,733 |
| March 27, 2026 | 8.8 | 8.34 | 8.34 | 8.88 | 8.34 | 586,715 |
| March 26, 2026 | 8.76 | 8.83 | 8.83 | 9.02 | 8.6 | 627,661 |
| March 25, 2026 | 9.04 | 8.89 | 8.89 | 9.18 | 8.85 | 453,381 |
| March 24, 2026 | 8.93 | 8.92 | 8.92 | 9.03 | 8.76 | 371,770 |
| March 23, 2026 | 9.1 | 9.07 | 9.07 | 9.45 | 9.04 | 696,929 |
| March 20, 2026 | 9.08 | 8.98 | 8.98 | 9.22 | 8.64 | 1.15M |
| March 19, 2026 | 9.3 | 9.02 | 9.02 | 9.37 | 8.84 | 956,135 |
| March 18, 2026 | 10.02 | 9.44 | 9.44 | 10.1 | 9.42 | 1.08M |
| March 17, 2026 | 10.2 | 10.09 | 10.09 | 10.45 | 10.04 | 830,952 |
| March 16, 2026 | 10.1 | 9.92 | 9.92 | 10.54 | 9.87 | 1.03M |
| March 13, 2026 | 9.53 | 9.8 | 9.8 | 9.99 | 9.27 | 1.3M |
| March 12, 2026 | 9.97 | 9.85 | 9.85 | 10.36 | 9.75 | 998,197 |
| March 11, 2026 | 10.25 | 10.1 | 10.1 | 10.36 | 9.91 | 610,533 |
| March 10, 2026 | 9.68 | 10.31 | 10.31 | 10.5 | 9.68 | 761,298 |
| March 09, 2026 | 9.72 | 9.63 | 9.63 | 9.99 | 9.44 | 732,819 |
| March 06, 2026 | 9.8 | 9.83 | 9.83 | 9.87 | 9.43 | 526,000 |
| March 05, 2026 | 9.89 | 9.95 | 9.95 | 10.03 | 9.8 | 615,265 |
| March 04, 2026 | 9.5 | 9.94 | 9.94 | 10 | 9.5 | 447,222 |
| March 03, 2026 | 9.39 | 9.64 | 9.64 | 9.75 | 9.22 | 543,966 |
| March 02, 2026 | 8.94 | 9.56 | 9.56 | 9.62 | 8.94 | 543,927 |
| February 27, 2026 | 8.92 | 9.13 | 9.13 | 9.18 | 8.73 | 576,347 |
| February 26, 2026 | 8.88 | 9.05 | 9.05 | 9.09 | 8.71 | 511,649 |
| February 25, 2026 | 8.85 | 8.74 | 8.74 | 8.87 | 8.62 | 508,868 |
| February 24, 2026 | 8.67 | 8.73 | 8.73 | 8.77 | 8.55 | 387,100 |
| February 23, 2026 | 8.74 | 8.6 | 8.6 | 8.8 | 8.53 | 520,759 |
| February 20, 2026 | 8.82 | 8.72 | 0 | 8.82 | 8.52 | 531,900 |
| February 19, 2026 | 9 | 8.72 | 0 | 9.08 | 8.55 | 784,265 |
| February 18, 2026 | 8.37 | 8.88 | 0 | 8.99 | 8.34 | 1.37M |
| February 17, 2026 | 8.45 | 8.49 | 0 | 8.55 | 8.33 | 604,200 |
| 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 | 612,700 |
| February 10, 2026 | 7.83 | 8.13 | 0 | 8.23 | 7.76 | 633,200 |
| 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 | 456,800 |
| 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 | 457,800 |
| January 26, 2026 | 8.27 | 8.3 | 0 | 8.38 | 8.16 | 283,800 |
| January 23, 2026 | 8.3 | 8.23 | 0 | 8.42 | 8.15 | 301,500 |
| January 22, 2026 | 8.52 | 8.32 | 0 | 8.65 | 8.3 | 516,900 |
| 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 | 441,400 |
| January 12, 2026 | 8.62 | 8.61 | 0 | 8.84 | 8.53 | 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 | 8.11 | 385,331 |