5 DAY PERFORMANCE
+4.78%
1 MONTH PERFORMANCE
-0.10%
3 MONTH PERFORMANCE
+4.32%
6 MONTH PERFORMANCE
+7.46%
YEAR-TO-DATE PERFORMANCE
+12.87%
1 YEAR PERFORMANCE
+54.90%
Abacus Global Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.14 | $8.07 (-11.76%) | $9.14 | $7.99 | 666.98 K | $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 | $9.06 | 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 |
| 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 |
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.
