5 DAY PERFORMANCE
+4.32%
1 MONTH PERFORMANCE
+6.75%
3 MONTH PERFORMANCE
+6.39%
6 MONTH PERFORMANCE
+14.61%
YEAR-TO-DATE PERFORMANCE
+12.87%
1 YEAR PERFORMANCE
+77.06%
Abacus Global Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $9.31 | $9.56 (2.69%) | $9.67 | $9.31 | 431.31 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 |
| 05/06/2026 | $9.25 | $9.44 (2.05%) | $9.49 | $9.21 | 544.35 K | $913.56 M |
| 05/05/2026 | $9.24 | $9.26 (0.22%) | $9.49 | $9.18 | 511.10 K | $896.14 M |
| 05/04/2026 | $9.41 | $9.19 (-2.34%) | $9.63 | $9.19 | 660.00 K | $889.37 M |
| 05/01/2026 | $9.47 | $9.44 (-0.32%) | $9.73 | $9.34 | 686.00 K | $913.56 M |
| 04/30/2026 | $9.40 | $9.50 (1.06%) | $9.61 | $9.21 | 507.65 K | $919.37 M |
| 04/29/2026 | $9.37 | $9.38 (0.11%) | $9.50 | $9.26 | 376.14 K | $907.76 M |
| 04/28/2026 | $9.38 | $9.45 (0.75%) | $9.55 | $9.23 | 434.20 K | $914.53 M |
| 04/27/2026 | $9.21 | $9.32 (1.19%) | $9.46 | $9.21 | 371.10 K | $901.95 M |
| 04/24/2026 | $9.16 | $9.21 (0.55%) | $9.41 | $9.16 | 420.75 K | $891.31 M |
| 04/23/2026 | $9.23 | $9.21 (-0.22%) | $9.26 | $8.97 | 353.63 K | $891.31 M |
| 04/22/2026 | $9.40 | $9.26 (-1.49%) | $9.59 | $9.26 | 326.62 K | $896.14 M |
| 04/21/2026 | $9.60 | $9.44 (-1.67%) | $9.74 | $9.38 | 421.21 K | $913.56 M |
| 04/20/2026 | $9.31 | $9.64 (3.54%) | $9.73 | $9.31 | 636.03 K | $932.92 M |
| 04/17/2026 | $8.98 | $9.26 (3.12%) | $9.31 | $8.88 | 638.81 K | $896.14 M |
| 04/16/2026 | $8.86 | $8.86 (0%) | $8.98 | $8.71 | 410.70 K | $857.43 M |
| 04/15/2026 | $8.78 | $8.80 (0.23%) | $8.91 | $8.67 | 469.80 K | $851.63 M |
| 04/14/2026 | $8.58 | $8.72 (1.63%) | $8.83 | $8.48 | 480.10 K | $843.89 M |
| 04/13/2026 | $8.07 | $8.56 (6.07%) | $8.61 | $8.01 | 499.35 K | $828.40 M |
| 04/10/2026 | $8.08 | $8.12 (0.5%) | $8.23 | $7.80 | 664.61 K | $785.82 M |
| 04/09/2026 | $8.44 | $8.06 (-4.5%) | $8.54 | $8.05 | 580.50 K | $780.01 M |
| 04/08/2026 | $8.39 | $8.57 (2.15%) | $8.64 | $8.34 | 1.06 M | $829.37 M |
| 04/07/2026 | $7.94 | $8.05 (1.39%) | $8.21 | $7.32 | 1.01 M | $779.05 M |
| 04/06/2026 | $8.09 | $8.01 (-0.99%) | $8.27 | $7.90 | 751.06 K | $775.17 M |
| 04/02/2026 | $7.64 | $8.09 (5.89%) | $8.13 | $7.52 | 594.70 K | $782.92 M |
| 04/01/2026 | $7.95 | $7.76 (-2.39%) | $8.00 | $7.70 | 687.52 K | $750.98 M |
| 03/31/2026 | $8.14 | $7.88 (-3.19%) | $8.18 | $7.71 | 961.01 K | $762.59 M |
| 03/30/2026 | $8.36 | $7.96 (-4.78%) | $8.55 | $7.93 | 975.80 K | $770.34 M |
| 03/27/2026 | $8.80 | $8.34 (-5.23%) | $8.88 | $8.34 | 604.30 K | $807.11 M |
| 03/26/2026 | $8.76 | $8.83 (0.8%) | $9.02 | $8.60 | 639.22 K | $854.53 M |
| 03/25/2026 | $9.04 | $8.89 (-1.66%) | $9.18 | $8.85 | 453.73 K | $860.34 M |
| 03/24/2026 | $8.93 | $8.92 (-0.11%) | $9.03 | $8.76 | 371.97 K | $863.24 M |
| 03/23/2026 | $9.10 | $9.07 (-0.33%) | $9.45 | $9.04 | 697.30 K | $877.76 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.
