5 DAY PERFORMANCE
+13.93%
1 MONTH PERFORMANCE
+17.11%
3 MONTH PERFORMANCE
-8.62%
6 MONTH PERFORMANCE
+4.21%
YEAR-TO-DATE PERFORMANCE
+12.87%
1 YEAR PERFORMANCE
+82.08%
Abacus Global Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $9.12 | $8.75 (-4%) | $9.12 | $8.42 | 1.07 M | |
| 11/04/2026 | $8.83 | $9.05 (2.49%) | $9.15 | $8.83 | 639.80 K | $874.00 M |
| 11/03/2026 | $8.68 | $8.62 (-0.69%) | $8.71 | $8.55 | 511.94 K | $832.47 M |
| 11/02/2026 | $8.63 | $8.64 (0.12%) | $8.71 | $8.49 | 654.80 K | $834.40 M |
| 10/30/2026 | $8.54 | $8.47 (-0.82%) | $8.65 | $8.36 | 590.95 K | $817.99 M |
| 10/29/2026 | $8.54 | $8.61 (0.82%) | $8.76 | $8.52 | 349.10 K | $831.51 M |
| 10/28/2026 | $8.36 | $8.42 (0.72%) | $8.45 | $8.19 | 354.23 K | $813.16 M |
| 10/27/2026 | $8.25 | $8.36 (1.33%) | $8.37 | $8.15 | 468.52 K | $807.36 M |
| 10/26/2026 | $8.27 | $8.20 (-0.85%) | $8.34 | $8.07 | 675.90 K | $791.91 M |
| 10/23/2026 | $8.43 | $8.30 (-1.54%) | $8.60 | $8.26 | 594.62 K | $801.57 M |
| 10/22/2026 | $8.39 | $8.51 (1.43%) | $8.68 | $7.87 | 729.90 K | $821.85 M |
| 10/21/2026 | $8.31 | $8.50 (2.29%) | $8.67 | $8.31 | 685.64 K | $820.88 M |
| 10/20/2026 | $7.90 | $8.39 (6.2%) | $8.43 | $7.83 | 899.72 K | $810.26 M |
| 10/19/2026 | $7.80 | $7.85 (0.64%) | $7.90 | $7.73 | 592.61 K | $758.11 M |
| 10/16/2026 | $7.95 | $7.80 (-1.89%) | $8.00 | $7.72 | 592.24 K | $753.28 M |
| 10/15/2026 | $8.02 | $7.92 (-1.25%) | $8.02 | $7.79 | 720.40 K | $764.87 M |
| 10/14/2026 | $8.00 | $7.73 (-3.37%) | $8.04 | $7.71 | 628.61 K | $746.52 M |
| 10/13/2026 | $8.24 | $8.12 (-1.46%) | $8.26 | $8.01 | 484.75 K | $784.19 M |
| 10/12/2026 | $8.20 | $8.12 (-0.98%) | $8.31 | $8.12 | 403.70 K | $784.19 M |
| 10/09/2026 | $8.35 | $8.19 (-1.92%) | $8.35 | $8.15 | 493.34 K | $790.95 M |
| 10/08/2026 | $8.23 | $8.32 (1.09%) | $8.36 | $8.19 | 402.80 K | $803.50 M |
| 10/07/2026 | $8.28 | $8.29 (0.12%) | $8.43 | $8.24 | 464.70 K | $800.60 M |
| 10/06/2026 | $8.34 | $8.39 (0.6%) | $8.47 | $8.32 | 464.93 K | $810.26 M |
| 10/05/2026 | $8.26 | $8.24 (-0.24%) | $8.43 | $8.21 | 493.50 K | $795.77 M |
| 10/02/2026 | $8.05 | $8.27 (2.73%) | $8.35 | $8.05 | 563.80 K | $798.67 M |
| 10/01/2026 | $7.95 | $7.89 (-0.75%) | $8.13 | $7.77 | 795.00 K | $761.97 M |
| 09/30/2026 | $8.03 | $8.06 (0.37%) | $8.25 | $8.00 | 678.70 K | $778.39 M |
| 09/29/2026 | $8.24 | $8.06 (-2.18%) | $8.24 | $7.93 | 650.20 K | $778.39 M |
| 09/28/2026 | $8.28 | $8.22 (-0.72%) | $8.39 | $8.17 | 490.51 K | $793.84 M |
| 09/25/2026 | $8.31 | $8.29 (-0.24%) | $8.55 | $8.07 | 805.43 K | $800.60 M |
| 09/24/2026 | $7.75 | $8.27 (6.71%) | $8.27 | $7.74 | 960.70 K | $798.67 M |
| 09/23/2026 | $7.93 | $7.82 (-1.39%) | $7.95 | $7.62 | 1.12 M | $755.21 M |
| 09/22/2026 | $8.18 | $8.02 (-1.96%) | $8.19 | $7.76 | 821.52 K | $774.53 M |
| 09/21/2026 | $9.14 | $8.05 (-11.93%) | $9.14 | $7.97 | 1.31 M | $777.42 M |
| 09/18/2026 | $9.06 | $8.77 (-3.2%) | $9.07 | $8.67 | 1.83 M | $846.96 M |
| 09/17/2026 | $9.49 | $9.07 (-4.43%) | $9.49 | $9.07 | 334.50 K | $875.93 M |
| 09/16/2026 | $9.44 | $9.21 (-2.44%) | $9.53 | $9.14 | 431.04 K | $889.45 M |
| 09/15/2026 | $9.46 | $9.33 (-1.37%) | $9.46 | $9.20 | 372.20 K | $901.04 M |
| 09/14/2026 | $9.51 | $9.49 (-0.21%) | $9.70 | $9.39 | 364.30 K | $916.49 M |
| 09/11/2026 | $9.61 | $9.51 (-1.04%) | $9.80 | $9.49 | 295.00 K | $918.42 M |
| 09/10/2026 | $9.55 | $9.53 (-0.21%) | $9.62 | $9.43 | 347.90 K | $920.36 M |
| 09/09/2026 | $9.71 | $9.62 (-0.93%) | $9.73 | $9.42 | 404.20 K | $929.05 M |
| 09/08/2026 | $9.46 | $9.73 (2.85%) | $9.78 | $9.41 | 432.30 K | $939.67 M |
| 09/04/2026 | $9.92 | $9.61 (-3.13%) | $9.92 | $9.52 | 313.90 K | $928.08 M |
| 09/03/2026 | $9.68 | $9.75 (0.72%) | $9.80 | $9.49 | 344.50 K | $941.60 M |
| 09/02/2026 | $9.33 | $9.57 (2.57%) | $9.60 | $9.24 | 408.00 K | $924.22 M |
| 09/01/2026 | $9.43 | $9.21 (-2.33%) | $9.48 | $9.16 | 368.90 K | $889.45 M |
| 08/31/2026 | $9.74 | $9.60 (-1.44%) | $9.76 | $9.45 | 412.52 K | $927.12 M |
| 08/28/2026 | $9.88 | $9.74 (-1.42%) | $9.97 | $9.71 | 385.74 K | $940.64 M |
| 08/27/2026 | $9.68 | $9.83 (1.55%) | $9.94 | $9.68 | 391.72 K | $949.33 M |
| 08/26/2026 | $9.83 | $9.78 (-0.51%) | $9.96 | $9.65 | 408.56 K | $944.50 M |
| 08/25/2026 | $9.65 | $9.88 (2.38%) | $9.93 | $9.56 | 375.16 K | $954.16 M |
| 08/24/2026 | $9.76 | $9.61 (-1.54%) | $9.86 | $9.47 | 460.95 K | $928.08 M |
| 08/21/2026 | $9.13 | $9.66 (5.81%) | $9.69 | $9.11 | 545.32 K | $932.91 M |
| 08/20/2026 | $9.13 | $9.16 (0.33%) | $9.23 | $8.92 | 519.00 K | $884.62 M |
| 08/19/2026 | $9.08 | $9.15 (0.77%) | $9.38 | $9.08 | 493.33 K | $883.66 M |
| 08/18/2026 | $9.03 | $9.01 (-0.22%) | $9.27 | $9.01 | 361.00 K | $870.14 M |
| 08/17/2026 | $9.12 | $9.12 (0%) | $9.21 | $8.96 | 499.60 K | $880.76 M |
| 08/14/2026 | $9.04 | $9.27 (2.54%) | $9.63 | $9.01 | 1.07 M | $895.25 M |
| 08/13/2026 | $8.68 | $8.52 (-1.84%) | $8.78 | $8.43 | 813.30 K | $822.82 M |
| 08/12/2026 | $8.98 | $8.53 (-5.01%) | $9.29 | $8.50 | 974.20 K | $823.78 M |
| 08/11/2026 | $9.75 | $8.92 (-8.51%) | $9.75 | $8.89 | 780.00 K | $861.44 M |
| 08/10/2026 | $9.51 | $9.52 (0.11%) | $9.67 | $9.25 | 614.23 K | $919.39 M |
| 08/07/2026 | $9.89 | $9.52 (-3.74%) | $10.50 | $9.50 | 808.81 K | $919.39 M |
| 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 |
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.
