5 DAY PERFORMANCE
+0.71%
1 MONTH PERFORMANCE
+0.28%
3 MONTH PERFORMANCE
+0.28%
6 MONTH PERFORMANCE
+1.96%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
+1.88%
Abacus Global Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $25.45 | $25.45 (0%) | $25.54 | $25.35 | 14.00 K | $2.45 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 |
| 08/04/2026 | $25.94 | $25.96 (0.08%) | $25.99 | $25.78 | 3.73 K | $2.49 B |
| 08/03/2026 | $25.83 | $25.93 (0.39%) | $25.94 | $25.83 | 6.22 K | $2.49 B |
| 07/31/2026 | $25.90 | $25.86 (-0.15%) | $25.90 | $25.70 | 4.10 K | $2.48 B |
| 07/30/2026 | $25.75 | $25.86 (0.43%) | $25.89 | $25.67 | 3.60 K | $2.48 B |
| 07/29/2026 | $25.82 | $25.80 (-0.08%) | $25.89 | $25.80 | 1.80 K | $2.48 B |
| 07/28/2026 | $25.79 | $25.85 (0.23%) | $25.88 | $25.79 | 3.00 K | $2.48 B |
| 07/27/2026 | $25.89 | $25.89 (0%) | $25.89 | $25.84 | 2.30 K | $2.48 B |
| 07/24/2026 | $25.65 | $25.89 (0.94%) | $25.89 | $25.65 | 4.40 K | $2.48 B |
| 07/23/2026 | $25.79 | $25.70 (-0.35%) | $25.85 | $25.67 | 4.10 K | $2.47 B |
| 07/22/2026 | $25.79 | $25.84 (0.19%) | $25.90 | $25.79 | 1.70 K | $2.48 B |
| 07/21/2026 | $25.80 | $25.84 (0.16%) | $25.85 | $25.80 | 5.60 K | $2.48 B |
| 07/20/2026 | $25.79 | $25.89 (0.39%) | $25.95 | $25.79 | 6.51 K | $2.48 B |
| 07/17/2026 | $25.88 | $25.77 (-0.43%) | $25.88 | $25.56 | 11.02 K | $2.47 B |
| 07/16/2026 | $25.75 | $25.88 (0.5%) | $25.89 | $25.75 | 6.00 K | $2.48 B |
| 07/15/2026 | $25.70 | $25.76 (0.23%) | $26.07 | $25.70 | 5.50 K | $2.47 B |
| 07/14/2026 | $25.57 | $25.72 (0.59%) | $25.72 | $25.57 | 6.41 K | $2.47 B |
| 07/13/2026 | $25.68 | $25.61 (-0.27%) | $25.68 | $25.52 | 10.21 K | $2.46 B |
| 07/10/2026 | $25.58 | $25.66 (0.31%) | $25.66 | $25.58 | 3.20 K | $2.46 B |
| 07/09/2026 | $25.51 | $25.57 (0.24%) | $25.58 | $25.51 | 15.20 K | $2.45 B |
| 07/08/2026 | $25.50 | $25.53 (0.12%) | $25.54 | $25.50 | 4.91 K | $2.45 B |
| 07/07/2026 | $25.49 | $25.53 (0.16%) | $25.53 | $25.49 | 14.90 K | $2.45 B |
| 07/06/2026 | $25.46 | $25.50 (0.16%) | $25.51 | $25.45 | 20.30 K | $2.45 B |
| 07/02/2026 | $25.45 | $25.48 (0.12%) | $25.50 | $25.45 | 6.20 K | $2.44 B |
| 07/01/2026 | $25.44 | $25.48 (0.16%) | $25.48 | $25.41 | 3.20 K | $2.44 B |
| 06/30/2026 | $25.47 | $25.47 (0%) | $25.48 | $25.44 | 15.25 K | $2.44 B |
| 06/29/2026 | $25.45 | $25.47 (0.08%) | $25.47 | $25.42 | 15.00 K | $2.44 B |
| 06/26/2026 | $25.45 | $25.43 (-0.08%) | $25.52 | $25.43 | 9.11 K | $2.44 B |
| 06/25/2026 | $25.55 | $25.49 (-0.23%) | $25.55 | $25.45 | 5.00 K | $2.45 B |
| 06/24/2026 | $25.42 | $25.48 (0.24%) | $25.50 | $25.42 | 9.52 K | $2.44 B |
| 06/23/2026 | $25.42 | $25.49 (0.28%) | $25.50 | $25.42 | 10.40 K | $2.45 B |
| 06/22/2026 | $25.42 | $25.50 (0.31%) | $25.50 | $25.42 | 2.00 K | $2.45 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.
