5 DAY PERFORMANCE
+0.99%
1 MONTH PERFORMANCE
+0.24%
3 MONTH PERFORMANCE
-1.77%
6 MONTH PERFORMANCE
-2.00%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
+1.07%
Abacus Global Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $25.44 | $25.34 (-0.39%) | $25.44 | $25.28 | 10.51 K | $2.48 B |
| 11/04/2026 | $25.35 | $25.40 (0.2%) | $25.45 | $25.35 | 4.50 K | $2.49 B |
| 11/03/2026 | $25.46 | $25.34 (-0.47%) | $25.46 | $25.28 | 8.10 K | $2.48 B |
| 11/02/2026 | $25.39 | $25.37 (-0.08%) | $25.45 | $25.25 | 6.70 K | $2.48 B |
| 10/30/2026 | $25.25 | $25.27 (0.08%) | $25.29 | $25.25 | 1.00 K | $2.42 B |
| 10/29/2026 | $25.21 | $25.25 (0.16%) | $25.28 | $25.13 | 9.40 K | $2.42 B |
| 10/28/2026 | $25.34 | $25.27 (-0.28%) | $25.35 | $25.15 | 7.70 K | $2.42 B |
| 10/27/2026 | $25.42 | $25.25 (-0.67%) | $25.42 | $25.20 | 8.30 K | $2.42 B |
| 10/26/2026 | $25.25 | $25.30 (0.2%) | $25.37 | $25.25 | 7.05 K | $2.43 B |
| 10/23/2026 | $25.47 | $25.43 (-0.16%) | $25.48 | $25.43 | 1.60 K | $2.44 B |
| 10/22/2026 | $25.39 | $25.43 (0.16%) | $25.45 | $25.39 | 3.84 K | $2.44 B |
| 10/21/2026 | $25.28 | $25.35 (0.28%) | $25.35 | $25.28 | 1.80 K | $2.43 B |
| 10/20/2026 | $25.30 | $25.31 (0.04%) | $25.38 | $25.22 | 4.60 K | $2.43 B |
| 10/19/2026 | $25.25 | $25.25 (0%) | $25.25 | $25.15 | 14.03 K | $2.42 B |
| 10/16/2026 | $25.05 | $25.22 (0.68%) | $25.31 | $25.05 | 10.50 K | $2.42 B |
| 10/15/2026 | $25.14 | $25.19 (0.2%) | $25.25 | $25.14 | 5.50 K | $2.42 B |
| 10/14/2026 | $25.19 | $25.07 (-0.48%) | $25.20 | $25.01 | 27.40 K | $2.41 B |
| 10/13/2026 | $25.23 | $25.15 (-0.32%) | $25.23 | $25.07 | 9.50 K | $2.41 B |
| 10/12/2026 | $25.26 | $25.23 (-0.12%) | $25.32 | $25.15 | 8.84 K | $2.42 B |
| 10/09/2026 | $25.22 | $25.21 (-0.04%) | $25.27 | $25.20 | 11.70 K | $2.42 B |
| 10/08/2026 | $25.20 | $25.28 (0.32%) | $25.31 | $25.20 | 14.51 K | $2.43 B |
| 10/07/2026 | $25.20 | $25.24 (0.16%) | $25.40 | $25.20 | 16.82 K | $2.42 B |
| 10/06/2026 | $25.45 | $25.25 (-0.79%) | $25.72 | $25.25 | 36.80 K | $2.42 B |
| 10/05/2026 | $25.45 | $25.46 (0.04%) | $25.46 | $25.35 | 5.80 K | $2.44 B |
| 10/02/2026 | $25.59 | $25.49 (-0.39%) | $25.83 | $25.40 | 13.01 K | $2.45 B |
| 10/01/2026 | $25.42 | $25.51 (0.35%) | $25.53 | $25.35 | 8.10 K | $2.45 B |
| 09/30/2026 | $25.31 | $25.34 (0.12%) | $25.50 | $25.30 | 7.60 K | $2.43 B |
| 09/29/2026 | $25.29 | $25.37 (0.32%) | $25.37 | $25.29 | 5.40 K | $2.43 B |
| 09/28/2026 | $25.34 | $25.25 (-0.36%) | $25.38 | $25.20 | 11.90 K | $2.42 B |
| 09/25/2026 | $25.27 | $25.34 (0.28%) | $25.41 | $25.24 | 27.00 K | $2.43 B |
| 09/24/2026 | $25.27 | $25.33 (0.24%) | $25.52 | $25.27 | 12.00 K | $2.43 B |
| 09/23/2026 | $25.40 | $25.31 (-0.35%) | $25.50 | $25.24 | 22.80 K | $2.43 B |
| 09/22/2026 | $25.41 | $25.40 (-0.04%) | $25.56 | $25.30 | 14.10 K | $2.44 B |
| 09/21/2026 | $25.45 | $25.45 (0%) | $25.54 | $25.35 | 14.11 K | $2.44 B |
| 09/18/2026 | $25.41 | $25.38 (-0.12%) | $25.58 | $25.38 | 7.30 K | $2.44 B |
| 09/17/2026 | $25.43 | $25.41 (-0.08%) | $25.66 | $25.41 | 19.94 K | $2.44 B |
| 09/16/2026 | $25.50 | $25.34 (-0.63%) | $25.50 | $25.34 | 5.10 K | $2.43 B |
| 09/15/2026 | $25.46 | $25.33 (-0.51%) | $25.56 | $25.33 | 5.00 K | $2.43 B |
| 09/14/2026 | $25.49 | $25.40 (-0.35%) | $25.49 | $25.36 | 1.90 K | $2.44 B |
| 09/11/2026 | $25.40 | $25.42 (0.08%) | $25.52 | $25.40 | 4.50 K | $2.44 B |
| 09/10/2026 | $25.39 | $25.40 (0.04%) | $25.58 | $25.33 | 8.80 K | $2.44 B |
| 09/09/2026 | $25.50 | $25.35 (-0.59%) | $25.51 | $25.31 | 11.50 K | $2.43 B |
| 09/08/2026 | $25.50 | $25.52 (0.08%) | $25.55 | $25.36 | 12.70 K | $2.45 B |
| 09/04/2026 | $25.45 | $25.33 (-0.47%) | $25.51 | $25.33 | 4.90 K | $2.43 B |
| 09/03/2026 | $25.56 | $25.40 (-0.63%) | $25.57 | $25.39 | 10.40 K | $2.44 B |
| 09/02/2026 | $25.53 | $25.57 (0.16%) | $25.60 | $25.38 | 9.10 K | $2.45 B |
| 09/01/2026 | $25.54 | $25.49 (-0.2%) | $25.55 | $25.35 | 10.90 K | $2.45 B |
| 08/31/2026 | $25.50 | $25.51 (0.04%) | $25.56 | $25.45 | 10.50 K | $2.45 B |
| 08/28/2026 | $25.43 | $25.40 (-0.12%) | $26.48 | $25.38 | 9.10 K | $2.44 B |
| 08/27/2026 | $25.45 | $25.35 (-0.39%) | $25.50 | $25.34 | 19.60 K | $2.43 B |
| 08/26/2026 | $25.50 | $25.38 (-0.47%) | $25.75 | $25.32 | 18.40 K | $2.44 B |
| 08/25/2026 | $25.49 | $25.37 (-0.47%) | $25.54 | $25.37 | 14.10 K | $2.43 B |
| 08/24/2026 | $25.34 | $25.52 (0.71%) | $25.52 | $25.32 | 15.55 K | $2.45 B |
| 08/21/2026 | $25.30 | $25.45 (0.59%) | $25.54 | $25.30 | 4.70 K | $2.44 B |
| 08/20/2026 | $25.47 | $25.40 (-0.27%) | $25.47 | $25.28 | 11.40 K | $2.44 B |
| 08/19/2026 | $25.42 | $25.45 (0.12%) | $25.45 | $25.42 | 2.90 K | $2.44 B |
| 08/18/2026 | $25.43 | $25.47 (0.16%) | $25.52 | $25.42 | 6.70 K | $2.44 B |
| 08/17/2026 | $25.42 | $25.49 (0.28%) | $25.54 | $25.42 | 16.33 K | $2.45 B |
| 08/14/2026 | $25.49 | $25.44 (-0.2%) | $25.51 | $25.42 | 8.20 K | $2.44 B |
| 08/13/2026 | $25.87 | $26.08 (0.81%) | $26.08 | $25.87 | 4.70 K | $2.50 B |
| 08/12/2026 | $25.94 | $25.97 (0.12%) | $25.99 | $25.94 | 3.70 K | $2.49 B |
| 08/11/2026 | $25.96 | $25.98 (0.08%) | $26.04 | $25.96 | 6.90 K | $2.49 B |
| 08/10/2026 | $25.96 | $25.96 (0%) | $26.04 | $25.96 | 2.11 K | $2.49 B |
| 08/07/2026 | $25.93 | $26.01 (0.31%) | $26.01 | $25.93 | 800 | $2.50 B |
| 08/06/2026 | $25.68 | $25.97 (1.13%) | $26.01 | $25.68 | 5.70 K | $2.49 B |
| 08/05/2026 | $25.97 | $25.98 (0.04%) | $25.99 | $25.96 | 3.92 K | $2.49 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.
