5 DAY PERFORMANCE
+2.22%
1 MONTH PERFORMANCE
+20.47%
3 MONTH PERFORMANCE
+30.05%
6 MONTH PERFORMANCE
+82.77%
YEAR-TO-DATE PERFORMANCE
+12.87%
1 YEAR PERFORMANCE
+17.68%
Abacus Global Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.29 | $9.36 (0.7%) | $9.36 | $9.21 | 266.56 K | $905.79 M |
| 05/05/2026 | $9.24 | $9.26 (0.22%) | $9.49 | $9.18 | 511.10 K | $904.82 M |
| 05/04/2026 | $9.41 | $9.19 (-2.34%) | $9.63 | $9.19 | 660.00 K | $897.98 M |
| 05/01/2026 | $9.47 | $9.44 (-0.32%) | $9.73 | $9.34 | 686.00 K | $922.41 M |
| 04/30/2026 | $9.40 | $9.50 (1.06%) | $9.61 | $9.21 | 507.65 K | $928.27 M |
| 04/29/2026 | $9.37 | $9.38 (0.11%) | $9.50 | $9.26 | 376.14 K | $916.54 M |
| 04/28/2026 | $9.38 | $9.45 (0.75%) | $9.55 | $9.23 | 434.20 K | $923.38 M |
| 04/27/2026 | $9.21 | $9.32 (1.19%) | $9.46 | $9.21 | 371.10 K | $910.68 M |
| 04/24/2026 | $9.16 | $9.21 (0.55%) | $9.41 | $9.16 | 420.75 K | $899.93 M |
| 04/23/2026 | $9.23 | $9.21 (-0.22%) | $9.26 | $8.97 | 353.63 K | $899.93 M |
| 04/22/2026 | $9.40 | $9.26 (-1.49%) | $9.59 | $9.26 | 326.62 K | $904.82 M |
| 04/21/2026 | $9.60 | $9.44 (-1.67%) | $9.74 | $9.38 | 421.21 K | $922.41 M |
| 04/20/2026 | $9.31 | $9.64 (3.54%) | $9.73 | $9.31 | 636.03 K | $941.95 M |
| 04/17/2026 | $8.98 | $9.26 (3.12%) | $9.31 | $8.88 | 638.81 K | $904.82 M |
| 04/16/2026 | $8.86 | $8.86 (0%) | $8.98 | $8.71 | 410.70 K | $865.73 M |
| 04/15/2026 | $8.78 | $8.80 (0.23%) | $8.91 | $8.67 | 469.80 K | $859.87 M |
| 04/14/2026 | $8.58 | $8.72 (1.63%) | $8.83 | $8.48 | 480.10 K | $852.05 M |
| 04/13/2026 | $8.07 | $8.56 (6.07%) | $8.61 | $8.01 | 499.35 K | $836.42 M |
| 04/10/2026 | $8.08 | $8.12 (0.5%) | $8.23 | $7.80 | 664.61 K | $793.43 M |
| 04/09/2026 | $8.44 | $8.06 (-4.5%) | $8.54 | $8.05 | 580.50 K | $787.56 M |
| 04/08/2026 | $8.39 | $8.57 (2.15%) | $8.64 | $8.34 | 1.06 M | $837.40 M |
| 04/07/2026 | $7.94 | $8.05 (1.39%) | $8.21 | $7.32 | 1.01 M | $786.59 M |
| 04/06/2026 | $8.09 | $8.01 (-0.99%) | $8.27 | $7.90 | 751.06 K | $782.68 M |
| 04/02/2026 | $7.64 | $8.09 (5.89%) | $8.13 | $7.52 | 594.70 K | $790.49 M |
| 04/01/2026 | $7.95 | $7.76 (-2.39%) | $8.00 | $7.70 | 687.52 K | $758.25 M |
| 03/31/2026 | $8.14 | $7.88 (-3.19%) | $8.18 | $7.71 | 961.01 K | $769.97 M |
| 03/30/2026 | $8.36 | $7.96 (-4.78%) | $8.55 | $7.93 | 975.80 K | $777.79 M |
| 03/27/2026 | $8.80 | $8.34 (-5.23%) | $8.88 | $8.34 | 604.30 K | $814.92 M |
| 03/26/2026 | $8.76 | $8.83 (0.8%) | $9.02 | $8.60 | 639.22 K | $862.80 M |
| 03/25/2026 | $9.04 | $8.89 (-1.66%) | $9.18 | $8.85 | 453.73 K | $868.66 M |
| 03/24/2026 | $8.93 | $8.92 (-0.11%) | $9.03 | $8.76 | 371.97 K | $871.60 M |
| 03/23/2026 | $9.10 | $9.07 (-0.33%) | $9.45 | $9.04 | 697.30 K | $886.25 M |
| 03/20/2026 | $9.08 | $8.98 (-1.1%) | $9.22 | $8.64 | 1.17 M | $877.46 M |
| 03/19/2026 | $9.30 | $9.02 (-3.01%) | $9.37 | $8.84 | 958.13 K | $881.37 M |
| 03/18/2026 | $10.02 | $9.44 (-5.79%) | $10.10 | $9.42 | 1.08 M | $922.41 M |
| 03/17/2026 | $10.20 | $10.09 (-1.08%) | $10.45 | $10.03 | 842.00 K | $985.92 M |
| 03/16/2026 | $10.10 | $9.92 (-1.78%) | $10.54 | $9.87 | 1.03 M | $969.31 M |
| 03/13/2026 | $9.53 | $9.80 (2.83%) | $9.99 | $9.27 | 1.32 M | $957.58 M |
| 03/12/2026 | $9.97 | $9.85 (-1.2%) | $10.36 | $9.75 | 999.80 K | $962.47 M |
| 03/11/2026 | $10.25 | $10.10 (-1.46%) | $10.37 | $9.91 | 689.53 K | $986.90 M |
| 03/10/2026 | $9.68 | $10.31 (6.51%) | $10.50 | $9.68 | 761.34 K | $1.01 B |
| 03/09/2026 | $9.72 | $9.63 (-0.93%) | $9.99 | $9.44 | 732.82 K | $924.06 M |
| 03/06/2026 | $9.80 | $9.83 (0.31%) | $9.87 | $9.43 | 526.00 K | $943.25 M |
| 03/05/2026 | $9.89 | $9.95 (0.61%) | $10.03 | $9.80 | 615.27 K | $954.77 M |
| 03/04/2026 | $9.50 | $9.94 (4.63%) | $10.00 | $9.50 | 447.23 K | $953.81 M |
| 03/03/2026 | $9.39 | $9.64 (2.66%) | $9.75 | $9.23 | 650.57 K | $925.02 M |
| 03/02/2026 | $8.94 | $9.56 (6.94%) | $9.62 | $8.94 | 543.93 K | $917.34 M |
| 02/27/2026 | $8.92 | $9.13 (2.35%) | $9.18 | $8.73 | 576.35 K | $876.08 M |
| 02/26/2026 | $8.88 | $9.05 (1.91%) | $9.09 | $8.71 | 511.65 K | $868.41 M |
| 02/25/2026 | $8.85 | $8.74 (-1.24%) | $8.87 | $8.62 | 508.87 K | $838.66 M |
| 02/24/2026 | $8.67 | $8.73 (0.69%) | $8.77 | $8.55 | 387.10 K | $837.70 M |
| 02/23/2026 | $8.74 | $8.60 (-1.6%) | $8.80 | $8.53 | 520.76 K | $825.23 M |
| 02/20/2026 | $8.82 | $8.72 (-1.13%) | $8.82 | $8.52 | 531.90 K | $836.74 M |
| 02/19/2026 | $9.00 | $8.72 (-3.11%) | $9.08 | $8.55 | 784.27 K | $836.74 M |
| 02/18/2026 | $8.37 | $8.88 (6.09%) | $8.99 | $8.34 | 1.37 M | $852.09 M |
| 02/17/2026 | $8.45 | $8.49 (0.47%) | $8.55 | $8.33 | 604.20 K | $814.67 M |
| 02/13/2026 | $8.21 | $8.40 (2.31%) | $8.43 | $8.11 | 516.13 K | $806.03 M |
| 02/12/2026 | $7.99 | $8.29 (3.75%) | $8.31 | $7.86 | 601.12 K | $795.48 M |
| 02/11/2026 | $8.16 | $7.89 (-3.31%) | $8.34 | $7.82 | 612.70 K | $757.10 M |
| 02/10/2026 | $7.83 | $8.13 (3.83%) | $8.23 | $7.76 | 633.20 K | $780.13 M |
| 02/09/2026 | $7.48 | $7.84 (4.81%) | $8.01 | $7.48 | 592.45 K | $752.30 M |
| 02/06/2026 | $7.32 | $7.42 (1.37%) | $7.55 | $7.28 | 456.80 K | $712.00 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.
