5 DAY PERFORMANCE
+3.90%
1 MONTH PERFORMANCE
-0.64%
3 MONTH PERFORMANCE
-2.77%
6 MONTH PERFORMANCE
-24.31%
YEAR-TO-DATE PERFORMANCE
-1.40%
1 YEAR PERFORMANCE
-36.72%
Abacus Life, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.64 | $7.36 (-3.66%) | $7.90 | $7.36 | 202,482 | $549.75 M |
| 03/11/2025 | $7.31 | $7.59 (3.83%) | $7.65 | $7.16 | 288,100 | $566.93 M |
| 03/10/2025 | $7.34 | $7.24 (-1.36%) | $7.46 | $7.08 | 355,500 | $540.79 M |
| 03/07/2025 | $7.52 | $7.43 (-1.2%) | $7.56 | $7.17 | 117,119 | $554.98 M |
| 03/06/2025 | $7.57 | $7.54 (-0.4%) | $7.89 | $7.48 | 152,645 | $563.20 M |
| 03/05/2025 | $7.55 | $7.67 (1.59%) | $7.72 | $7.49 | 127,008 | $572.91 M |
| 03/04/2025 | $7.72 | $7.55 (-2.2%) | $7.74 | $7.52 | 196,336 | $563.94 M |
| 03/03/2025 | $7.85 | $7.81 (-0.51%) | $8.06 | $7.78 | 153,300 | $583.36 M |
| 02/28/2025 | $7.69 | $7.78 (1.17%) | $8.05 | $7.65 | 244,838 | $581.12 M |
| 02/27/2025 | $7.46 | $7.69 (3.08%) | $7.90 | $7.46 | 127,400 | $574.40 M |
| 02/26/2025 | $7.21 | $7.48 (3.74%) | $7.56 | $7.16 | 174,412 | $558.71 M |
| 02/25/2025 | $7.40 | $7.14 (-3.51%) | $7.64 | $7.11 | 164,718 | $533.32 M |
| 02/24/2025 | $7.73 | $7.40 (-4.27%) | $7.86 | $7.34 | 318,138 | $552.74 M |
| 02/21/2025 | $7.68 | $7.71 (0.39%) | $7.90 | $7.60 | 150,853 | $575.89 M |
| 02/20/2025 | $7.58 | $7.58 (0%) | $7.65 | $7.50 | 131,320 | $566.18 M |
| 02/19/2025 | $7.52 | $7.61 (1.2%) | $7.72 | $7.52 | 103,847 | $568.42 M |
| 02/18/2025 | $7.71 | $7.64 (-0.91%) | $7.90 | $7.59 | 167,100 | $570.66 M |
| 02/14/2025 | $7.77 | $7.67 (-1.29%) | $7.93 | $7.62 | 83,300 | $572.91 M |
| 02/13/2025 | $7.69 | $7.77 (1.04%) | $7.79 | $7.50 | 101,100 | $580.37 M |
| 02/12/2025 | $7.53 | $7.63 (1.33%) | $7.75 | $7.42 | 138,846 | $569.92 M |
| 02/11/2025 | $7.59 | $7.60 (0.13%) | $7.94 | $7.26 | 293,800 | $567.68 M |
| 02/10/2025 | $7.80 | $7.62 (-2.31%) | $7.94 | $7.55 | 240,100 | $569.17 M |
| 02/07/2025 | $8.01 | $7.81 (-2.5%) | $8.01 | $7.61 | 230,308 | $583.36 M |
| 02/06/2025 | $7.84 | $7.93 (1.15%) | $8.15 | $7.74 | 542,940 | $592.33 M |
| 02/05/2025 | $7.74 | $7.63 (-1.42%) | $7.74 | $7.54 | 318,647 | $569.92 M |
| 02/04/2025 | $7.64 | $7.79 (1.96%) | $7.92 | $7.56 | 291,700 | $581.87 M |
| 02/03/2025 | $7.72 | $7.67 (-0.65%) | $7.81 | $7.57 | 167,700 | $572.91 M |
| 01/31/2025 | $7.92 | $7.79 (-1.64%) | $8.00 | $7.70 | 294,500 | $581.87 M |
| 01/30/2025 | $7.80 | $7.89 (1.15%) | $7.99 | $7.79 | 132,539 | $589.34 M |
| 01/29/2025 | $7.95 | $7.78 (-2.14%) | $8.02 | $7.73 | 121,015 | $581.12 M |
| 01/28/2025 | $7.87 | $8.00 (1.65%) | $8.03 | $7.83 | 115,800 | $597.55 M |
| 01/27/2025 | $8.07 | $7.90 (-2.11%) | $8.07 | $7.79 | 143,051 | $590.09 M |
| 01/24/2025 | $7.83 | $7.93 (1.28%) | $8.00 | $7.59 | 247,306 | $592.33 M |
| 01/23/2025 | $7.52 | $7.64 (1.6%) | $7.93 | $7.52 | 156,918 | $570.66 M |
| 01/22/2025 | $7.55 | $7.63 (1.06%) | $7.66 | $7.33 | 250,200 | $569.92 M |
| 01/21/2025 | $7.48 | $7.52 (0.53%) | $7.70 | $7.41 | 204,220 | $561.70 M |
| 01/17/2025 | $7.18 | $7.45 (3.76%) | $7.66 | $7.18 | 153,027 | $556.47 M |
| 01/16/2025 | $7.47 | $7.38 (-1.2%) | $7.55 | $7.35 | 139,400 | $551.24 M |
| 01/15/2025 | $7.36 | $7.50 (1.9%) | $7.65 | $7.33 | 260,700 | $560.21 M |
| 01/14/2025 | $7.10 | $7.40 (4.23%) | $7.63 | $7.06 | 217,306 | $552.74 M |
| 01/13/2025 | $6.92 | $7.11 (2.75%) | $7.18 | $6.75 | 449,700 | $531.08 M |
| 01/10/2025 | $7.40 | $6.92 (-6.49%) | $7.43 | $6.83 | 617,500 | $516.88 M |
| 01/08/2025 | $7.54 | $7.39 (-1.99%) | $7.56 | $7.25 | 197,500 | $551.99 M |
| 01/07/2025 | $7.71 | $7.56 (-1.95%) | $7.79 | $7.48 | 167,800 | $564.69 M |
| 01/06/2025 | $7.90 | $7.72 (-2.28%) | $7.95 | $7.70 | 186,202 | $576.64 M |
| 01/03/2025 | $7.90 | $7.90 (0%) | $7.90 | $7.77 | 67,200 | $590.09 M |
| 01/02/2025 | $7.83 | $7.74 (-1.15%) | $8.03 | $7.68 | 128,600 | $578.13 M |
| 12/31/2024 | $7.76 | $7.83 (0.9%) | $7.87 | $7.61 | 161,000 | $584.86 M |
| 12/30/2024 | $7.68 | $7.75 (0.91%) | $7.82 | $7.55 | 136,300 | $578.88 M |
| 12/27/2024 | $7.91 | $7.75 (-2.02%) | $7.93 | $7.57 | 299,400 | $578.88 M |
| 12/26/2024 | $7.66 | $7.92 (3.39%) | $8.00 | $7.66 | 177,134 | $591.58 M |
| 12/24/2024 | $7.70 | $7.54 (-2.08%) | $7.80 | $7.51 | 100,124 | $563.20 M |
| 12/23/2024 | $7.83 | $7.80 (-0.38%) | $7.95 | $7.71 | 178,722 | $582.62 M |
| 12/20/2024 | $7.45 | $7.72 (3.62%) | $7.90 | $7.42 | 352,800 | $576.64 M |
| 12/19/2024 | $7.56 | $7.51 (-0.66%) | $7.84 | $7.49 | 342,120 | $560.95 M |
| 12/18/2024 | $7.75 | $7.55 (-2.58%) | $8.05 | $7.55 | 356,228 | $563.94 M |
| 12/17/2024 | $7.86 | $7.70 (-2.04%) | $8.05 | $7.68 | 273,822 | $575.15 M |
| 12/16/2024 | $7.95 | $7.86 (-1.13%) | $8.09 | $7.63 | 266,932 | $587.10 M |
| 12/13/2024 | $7.92 | $7.94 (0.25%) | $8.00 | $7.83 | 97,831 | $593.07 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
