5 DAY PERFORMANCE
-6.40%
1 MONTH PERFORMANCE
-18.22%
3 MONTH PERFORMANCE
+2.88%
6 MONTH PERFORMANCE
+30.05%
YEAR-TO-DATE PERFORMANCE
+12.87%
1 YEAR PERFORMANCE
+75.45%
Abacus Global Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.89 | $9.78 (-1.11%) | $10.46 | $9.70 | 153.74 K | |
| 08/06/2026 | $10.43 | $10.40 (-0.29%) | $10.55 | $10.21 | 559.28 K | $1.00 B |
| 08/05/2026 | $10.95 | $10.56 (-3.56%) | $11.00 | $10.51 | 457.90 K | $1.02 B |
| 08/04/2026 | $10.93 | $10.86 (-0.64%) | $11.08 | $10.69 | 568.60 K | $1.05 B |
| 08/03/2026 | $10.28 | $10.63 (3.4%) | $10.70 | $10.28 | 334.50 K | $1.03 B |
| 07/31/2026 | $10.40 | $10.31 (-0.87%) | $10.56 | $10.24 | 395.65 K | $997.76 M |
| 07/30/2026 | $10.29 | $10.47 (1.75%) | $10.53 | $10.03 | 543.70 K | $1.01 B |
| 07/29/2026 | $10.40 | $10.30 (-0.96%) | $10.58 | $10.26 | 462.95 K | $996.79 M |
| 07/28/2026 | $10.49 | $10.59 (0.95%) | $10.68 | $10.44 | 388.73 K | $1.02 B |
| 07/27/2026 | $10.37 | $10.46 (0.87%) | $10.57 | $10.31 | 358.62 K | $1.01 B |
| 07/24/2026 | $10.17 | $10.38 (2.06%) | $10.63 | $10.03 | 599.02 K | $1.00 B |
| 07/23/2026 | $10.57 | $10.05 (-4.92%) | $10.57 | $9.99 | 670.60 K | $972.60 M |
| 07/22/2026 | $10.25 | $10.30 (0.49%) | $10.58 | $10.11 | 520.21 K | $996.79 M |
| 07/21/2026 | $10.57 | $10.38 (-1.8%) | $10.57 | $10.27 | 448.30 K | $1.00 B |
| 07/20/2026 | $10.30 | $10.26 (-0.39%) | $10.66 | $10.24 | 534.90 K | $992.92 M |
| 07/17/2026 | $10.27 | $10.36 (0.88%) | $10.59 | $10.11 | 800.52 K | $1.00 B |
| 07/16/2026 | $11.01 | $10.51 (-4.54%) | $11.01 | $10.47 | 954.14 K | $1.02 B |
| 07/15/2026 | $11.03 | $10.88 (-1.36%) | $11.41 | $10.70 | 858.17 K | $1.05 B |
| 07/14/2026 | $11.27 | $11.14 (-1.15%) | $11.58 | $11.03 | 774.70 K | $1.08 B |
| 07/13/2026 | $11.05 | $11.00 (-0.45%) | $11.24 | $10.91 | 554.30 K | $1.06 B |
| 07/10/2026 | $12.00 | $11.11 (-7.42%) | $12.00 | $11.07 | 572.81 K | $1.08 B |
| 07/09/2026 | $11.72 | $11.99 (2.3%) | $12.09 | $11.60 | 860.60 K | $1.16 B |
| 07/08/2026 | $11.85 | $11.63 (-1.86%) | $11.90 | $11.57 | 606.10 K | $1.13 B |
| 07/07/2026 | $12.00 | $11.80 (-1.67%) | $12.13 | $11.55 | 1.08 M | $1.14 B |
| 07/06/2026 | $11.80 | $12.00 (1.69%) | $12.44 | $11.76 | 797.12 K | $1.16 B |
| 07/02/2026 | $11.82 | $11.86 (0.34%) | $11.90 | $11.52 | 578.73 K | $1.15 B |
| 07/01/2026 | $10.48 | $11.68 (11.45%) | $11.84 | $10.34 | 1.04 M | $1.13 B |
| 06/30/2026 | $10.79 | $10.71 (-0.74%) | $11.08 | $10.71 | 744.53 K | $1.04 B |
| 06/29/2026 | $9.76 | $10.75 (10.14%) | $10.82 | $9.64 | 1.04 M | $1.04 B |
| 06/26/2026 | $9.34 | $9.91 (6.1%) | $9.91 | $9.27 | 2.01 M | $959.05 M |
| 06/25/2026 | $9.30 | $9.24 (-0.65%) | $9.41 | $9.12 | 510.00 K | $894.21 M |
| 06/24/2026 | $9.49 | $9.30 (-2%) | $9.57 | $9.23 | 493.23 K | $900.02 M |
| 06/23/2026 | $9.49 | $9.63 (1.48%) | $9.73 | $9.45 | 492.40 K | $931.95 M |
| 06/22/2026 | $9.37 | $9.56 (2.03%) | $9.68 | $9.31 | 557.39 K | $925.18 M |
| 06/18/2026 | $9.69 | $9.25 (-4.54%) | $9.72 | $9.14 | 865.20 K | $895.18 M |
| 06/17/2026 | $9.71 | $9.66 (-0.51%) | $9.90 | $9.57 | 641.70 K | $934.86 M |
| 06/16/2026 | $9.70 | $9.74 (0.41%) | $9.88 | $9.65 | 361.03 K | $942.60 M |
| 06/15/2026 | $9.77 | $9.65 (-1.23%) | $9.85 | $9.57 | 605.62 K | $933.89 M |
| 06/12/2026 | $9.50 | $9.59 (0.95%) | $9.89 | $9.43 | 497.64 K | $928.08 M |
| 06/11/2026 | $9.23 | $9.40 (1.84%) | $9.44 | $9.04 | 381.90 K | $909.69 M |
| 06/10/2026 | $9.10 | $9.11 (0.11%) | $9.36 | $9.03 | 409.84 K | $881.63 M |
| 06/09/2026 | $8.80 | $8.94 (1.59%) | $9.08 | $8.75 | 307.93 K | $865.18 M |
| 06/08/2026 | $8.77 | $8.71 (-0.68%) | $8.99 | $8.67 | 316.80 K | $842.92 M |
| 06/05/2026 | $8.98 | $8.76 (-2.45%) | $8.98 | $8.68 | 622.55 K | $847.76 M |
| 06/04/2026 | $8.42 | $8.87 (5.34%) | $8.87 | $8.35 | 329.23 K | $858.40 M |
| 06/03/2026 | $8.67 | $8.30 (-4.27%) | $8.67 | $8.22 | 614.14 K | $803.24 M |
| 06/02/2026 | $9.01 | $8.83 (-2%) | $9.08 | $8.70 | 445.13 K | $854.53 M |
| 06/01/2026 | $8.88 | $9.05 (1.91%) | $9.19 | $8.88 | 608.90 K | $875.82 M |
| 05/29/2026 | $9.24 | $8.98 (-2.81%) | $9.29 | $8.93 | 553.23 K | $869.05 M |
| 05/28/2026 | $9.21 | $9.23 (0.22%) | $9.34 | $9.13 | 343.90 K | $893.24 M |
| 05/27/2026 | $9.56 | $9.32 (-2.51%) | $9.70 | $9.30 | 439.90 K | $901.95 M |
| 05/26/2026 | $9.07 | $9.56 (5.4%) | $9.65 | $8.85 | 642.32 K | $925.18 M |
| 05/22/2026 | $8.97 | $9.04 (0.78%) | $9.09 | $8.90 | 441.43 K | $874.85 M |
| 05/21/2026 | $8.76 | $8.97 (2.4%) | $8.99 | $8.59 | 436.20 K | $868.08 M |
| 05/20/2026 | $9.03 | $8.86 (-1.88%) | $9.03 | $8.76 | 374.70 K | $857.43 M |
| 05/19/2026 | $9.38 | $8.84 (-5.76%) | $9.40 | $8.82 | 408.70 K | $855.50 M |
| 05/18/2026 | $9.11 | $9.38 (2.96%) | $9.47 | $9.07 | 863.34 K | $907.76 M |
| 05/15/2026 | $8.99 | $9.09 (1.11%) | $9.27 | $8.86 | 595.85 K | $879.69 M |
| 05/14/2026 | $9.41 | $9.17 (-2.55%) | $9.48 | $9.05 | 548.10 K | $887.43 M |
| 05/13/2026 | $9.38 | $9.25 (-1.39%) | $9.50 | $9.09 | 535.71 K | $895.18 M |
| 05/12/2026 | $9.27 | $9.34 (0.76%) | $9.41 | $9.14 | 485.55 K | $903.89 M |
| 05/11/2026 | $9.18 | $9.23 (0.54%) | $9.66 | $9.00 | 682.60 K | $893.24 M |
| 05/08/2026 | $9.50 | $9.08 (-4.42%) | $9.50 | $8.18 | 990.34 K | $878.73 M |
| 05/07/2026 | $9.48 | $9.38 (-1.05%) | $9.58 | $9.31 | 619.60 K | $907.76 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.
