Abacus Global Management, Inc. Class A ABX
NYSE · United States · Finance
$7.92-0.14 (-1.74%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7.88 | -2.23% | $7.95 | $8.13 | $7.76 | 291.80K |
| 2026-09-30 | $8.06 | 0.00% | $8.03 | $8.25 | $7.99 | 678.70K |
| 2026-09-29 | $8.06 | -1.95% | $8.24 | $8.24 | $7.93 | 650.20K |
| 2026-09-28 | $8.22 | -0.84% | $8.28 | $8.39 | $8.17 | 490.50K |
| 2026-09-25 | $8.29 | +0.24% | $8.31 | $8.55 | $8.07 | 805.20K |
| 2026-09-24 | $8.27 | +5.75% | $7.75 | $8.27 | $7.74 | 960.70K |
| 2026-09-23 | $7.82 | -2.49% | $7.93 | $7.95 | $7.62 | 1.12M |
| 2026-09-22 | $8.02 | -0.37% | $8.18 | $8.19 | $7.76 | 821.50K |
| 2026-09-21 | $8.05 | -8.21% | $9.14 | $9.14 | $7.97 | 1.31M |
| 2026-09-18 | $8.77 | -3.31% | $9.06 | $9.07 | $8.67 | 1.83M |
| 2026-09-17 | $9.07 | -1.52% | $9.49 | $9.49 | $9.06 | 334.50K |
| 2026-09-16 | $9.21 | -1.29% | $9.44 | $9.53 | $9.14 | 431.00K |
| 2026-09-15 | $9.33 | -1.69% | $9.46 | $9.46 | $9.20 | 372.20K |
| 2026-09-14 | $9.49 | -0.21% | $9.51 | $9.70 | $9.39 | 364.30K |
| 2026-09-11 | $9.51 | -0.21% | $9.61 | $9.80 | $9.48 | 295.00K |
| 2026-09-10 | $9.53 | -0.94% | $9.55 | $9.62 | $9.43 | 347.90K |
| 2026-09-09 | $9.62 | -1.13% | $9.71 | $9.73 | $9.42 | 404.20K |
| 2026-09-08 | $9.73 | +1.25% | $9.46 | $9.77 | $9.41 | 432.30K |
| 2026-09-04 | $9.61 | -1.44% | $9.92 | $9.92 | $9.52 | 313.90K |
| 2026-09-03 | $9.75 | +1.88% | $9.68 | $9.80 | $9.48 | 344.50K |
| 2026-09-02 | $9.57 | +3.91% | $9.33 | $9.60 | $9.24 | 408.00K |
| 2026-09-01 | $9.21 | -4.06% | $9.43 | $9.48 | $9.16 | 368.90K |
| 2026-08-31 | $9.60 | -1.44% | $9.74 | $9.76 | $9.45 | 412.50K |
| 2026-08-28 | $9.74 | -0.92% | $9.88 | $9.97 | $9.71 | 385.70K |
| 2026-08-27 | $9.83 | +0.51% | $9.68 | $9.94 | $9.68 | 391.70K |
| 2026-08-26 | $9.78 | -1.01% | $9.83 | $9.96 | $9.65 | 408.50K |
| 2026-08-25 | $9.88 | +2.81% | $9.65 | $9.93 | $9.56 | 375.10K |
| 2026-08-24 | $9.61 | -0.52% | $9.76 | $9.86 | $9.47 | 460.90K |
| 2026-08-21 | $9.66 | +5.46% | $9.13 | $9.69 | $9.11 | 545.30K |
| 2026-08-20 | $9.16 | +0.11% | $9.13 | $9.23 | $8.92 | 519.00K |
| 2026-08-19 | $9.15 | +1.55% | $9.08 | $9.38 | $9.08 | 493.30K |
| 2026-08-18 | $9.01 | -1.21% | $9.03 | $9.27 | $9.01 | 361.00K |
| 2026-08-17 | $9.12 | -1.62% | $9.12 | $9.21 | $8.95 | 499.60K |
| 2026-08-14 | $9.27 | +8.80% | $9.04 | $9.63 | $9.01 | 1.07M |
| 2026-08-13 | $8.52 | -0.12% | $8.68 | $8.78 | $8.43 | 813.30K |
| 2026-08-12 | $8.53 | -4.37% | $8.98 | $9.29 | $8.50 | 974.20K |
| 2026-08-11 | $8.92 | -6.30% | $9.75 | $9.75 | $8.89 | 780.00K |
| 2026-08-10 | $9.52 | 0.00% | $9.51 | $9.67 | $9.25 | 614.20K |
| 2026-08-07 | $9.52 | -8.46% | $9.89 | $10.50 | $9.50 | 808.80K |
| 2026-08-06 | $10.40 | -1.52% | $10.43 | $10.55 | $10.21 | 559.20K |
| 2026-08-05 | $10.56 | -2.76% | $10.95 | $11.00 | $10.51 | 457.80K |
| 2026-08-04 | $10.86 | +2.16% | $10.93 | $11.08 | $10.69 | 568.60K |
| 2026-08-03 | $10.63 | +3.10% | $10.28 | $10.70 | $10.28 | 334.50K |
| 2026-07-31 | $10.31 | -1.53% | $10.40 | $10.56 | $10.23 | 395.60K |
| 2026-07-30 | $10.47 | +1.65% | $10.29 | $10.52 | $10.03 | 543.70K |
| 2026-07-29 | $10.30 | -2.74% | $10.40 | $10.57 | $10.26 | 462.90K |
| 2026-07-28 | $10.59 | +1.24% | $10.49 | $10.68 | $10.44 | 388.70K |
| 2026-07-27 | $10.46 | +0.77% | $10.37 | $10.57 | $10.31 | 358.20K |
| 2026-07-24 | $10.38 | +3.28% | $10.17 | $10.63 | $10.03 | 599.00K |
| 2026-07-23 | $10.05 | -2.43% | $10.57 | $10.57 | $9.98 | 670.60K |
| 2026-07-22 | $10.30 | -0.77% | $10.25 | $10.58 | $10.11 | 520.20K |
| 2026-07-21 | $10.38 | +1.17% | $10.57 | $10.57 | $10.27 | 448.30K |
| 2026-07-20 | $10.26 | -0.97% | $10.30 | $10.66 | $10.23 | 534.90K |
| 2026-07-17 | $10.36 | -1.43% | $10.27 | $10.59 | $10.11 | 800.50K |
| 2026-07-16 | $10.51 | -3.40% | $11.01 | $11.01 | $10.47 | 954.10K |
| 2026-07-15 | $10.88 | -2.33% | $11.03 | $11.41 | $10.70 | 858.10K |
| 2026-07-14 | $11.14 | +1.27% | $11.27 | $11.58 | $11.03 | 774.70K |
| 2026-07-13 | $11.00 | -0.99% | $11.05 | $11.24 | $10.91 | 554.30K |
| 2026-07-10 | $11.11 | -7.34% | $12.00 | $12.00 | $11.07 | 572.80K |
| 2026-07-09 | $11.99 | +3.10% | $11.72 | $12.09 | $11.60 | 860.60K |
| 2026-07-08 | $11.63 | -1.44% | $11.85 | $11.90 | $11.57 | 606.10K |
| 2026-07-07 | $11.80 | -1.67% | $12.00 | $12.13 | $11.55 | 1.08M |
| 2026-07-06 | $12.00 | +1.18% | $11.80 | $12.44 | $11.76 | 797.00K |
| 2026-07-02 | $11.86 | +1.54% | $11.82 | $11.90 | $11.52 | 578.70K |
| 2026-07-01 | $11.68 | +9.06% | $10.48 | $11.84 | $10.34 | 1.04M |
| 2026-06-30 | $10.71 | -0.37% | $10.79 | $11.08 | $10.71 | 744.50K |
| 2026-06-29 | $10.75 | +8.48% | $9.76 | $10.82 | $9.64 | 1.04M |
| 2026-06-26 | $9.91 | +7.25% | $9.34 | $9.91 | $9.27 | 2.01M |
| 2026-06-25 | $9.24 | -0.65% | $9.30 | $9.41 | $9.12 | 510.00K |
| 2026-06-24 | $9.30 | -3.43% | $9.49 | $9.57 | $9.23 | 493.20K |
| 2026-06-23 | $9.63 | +0.73% | $9.49 | $9.73 | $9.44 | 492.40K |
| 2026-06-22 | $9.56 | +3.35% | $9.37 | $9.68 | $9.31 | 557.30K |
| 2026-06-18 | $9.25 | -4.24% | $9.69 | $9.72 | $9.14 | 865.20K |
| 2026-06-17 | $9.66 | -0.82% | $9.71 | $9.90 | $9.57 | 641.70K |
| 2026-06-16 | $9.74 | +0.93% | $9.70 | $9.88 | $9.65 | 360.90K |
| 2026-06-15 | $9.65 | +0.63% | $9.77 | $9.85 | $9.57 | 605.60K |
| 2026-06-12 | $9.59 | +2.02% | $9.50 | $9.89 | $9.43 | 497.60K |
| 2026-06-11 | $9.40 | +3.18% | $9.23 | $9.44 | $9.04 | 381.90K |
| 2026-06-10 | $9.11 | +1.90% | $9.10 | $9.35 | $9.03 | 409.80K |
| 2026-06-09 | $8.94 | +2.64% | $8.80 | $9.08 | $8.75 | 307.90K |
| 2026-06-08 | $8.71 | -0.57% | $8.77 | $8.99 | $8.67 | 316.80K |
| 2026-06-05 | $8.76 | -1.24% | $8.98 | $8.98 | $8.68 | 622.20K |
| 2026-06-04 | $8.87 | +6.87% | $8.42 | $8.87 | $8.35 | 329.20K |
| 2026-06-03 | $8.30 | -6.00% | $8.67 | $8.67 | $8.22 | 614.10K |
| 2026-06-02 | $8.83 | -2.43% | $9.01 | $9.08 | $8.70 | 445.10K |
| 2026-06-01 | $9.05 | +0.78% | $8.88 | $9.19 | $8.88 | 608.90K |
| 2026-05-29 | $8.98 | -2.71% | $9.24 | $9.29 | $8.93 | 553.20K |
| 2026-05-28 | $9.23 | -0.97% | $9.21 | $9.34 | $9.13 | 343.90K |
| 2026-05-27 | $9.32 | -2.51% | $9.56 | $9.70 | $9.30 | 439.90K |
| 2026-05-26 | $9.56 | +5.75% | $9.07 | $9.65 | $8.85 | 642.30K |