5 DAY PERFORMANCE
-1.77%
1 MONTH PERFORMANCE
+0.31%
3 MONTH PERFORMANCE
-2.37%
6 MONTH PERFORMANCE
+1.03%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
-2.78%
Abacus Global Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $25.86 | $26.03 (0.66%) | $26.08 | $25.86 | 3.29 K | $2.50 B |
| 05/05/2026 | $25.83 | $26.04 (0.81%) | $26.09 | $25.83 | 3.40 K | $2.50 B |
| 05/04/2026 | $26.02 | $26.07 (0.19%) | $26.07 | $26.02 | 3.33 K | $2.50 B |
| 05/01/2026 | $25.87 | $25.98 (0.43%) | $26.01 | $25.87 | 1.82 K | $2.49 B |
| 04/30/2026 | $25.99 | $25.94 (-0.19%) | $26.00 | $25.87 | 3.63 K | $2.49 B |
| 04/29/2026 | $25.89 | $25.89 (0%) | $25.98 | $25.83 | 1.60 K | $2.48 B |
| 04/28/2026 | $25.83 | $25.83 (0%) | $25.83 | $25.83 | 300 | $2.48 B |
| 04/27/2026 | $25.89 | $25.89 (0%) | $25.89 | $25.77 | 5.50 K | $2.48 B |
| 04/24/2026 | $25.90 | $25.76 (-0.54%) | $25.90 | $25.76 | 3.11 K | $2.47 B |
| 04/23/2026 | $25.93 | $25.79 (-0.54%) | $25.93 | $25.75 | 8.30 K | $2.47 B |
| 04/22/2026 | $25.75 | $25.78 (0.12%) | $25.93 | $25.75 | 12.95 K | $2.47 B |
| 04/21/2026 | $25.79 | $25.79 (0%) | $25.93 | $25.78 | 4.41 K | $2.47 B |
| 04/20/2026 | $25.62 | $25.75 (0.51%) | $25.76 | $25.62 | 2.40 K | $2.47 B |
| 04/17/2026 | $25.74 | $25.72 (-0.08%) | $25.74 | $25.72 | 9.68 K | $2.47 B |
| 04/16/2026 | $25.57 | $25.73 (0.63%) | $25.73 | $25.50 | 9.70 K | $2.47 B |
| 04/15/2026 | $25.56 | $25.53 (-0.12%) | $25.66 | $25.53 | 10.10 K | $2.45 B |
| 04/14/2026 | $25.60 | $25.55 (-0.2%) | $25.73 | $25.55 | 4.11 K | $2.45 B |
| 04/13/2026 | $25.79 | $25.55 (-0.93%) | $25.79 | $25.41 | 5.00 K | $2.45 B |
| 04/10/2026 | $25.61 | $25.72 (0.43%) | $25.88 | $25.61 | 8.18 K | $2.47 B |
| 04/09/2026 | $25.51 | $25.59 (0.31%) | $25.65 | $25.51 | 8.20 K | $2.46 B |
| 04/08/2026 | $25.45 | $25.52 (0.28%) | $25.61 | $25.42 | 14.40 K | $2.45 B |
| 04/07/2026 | $25.48 | $25.41 (-0.27%) | $25.48 | $25.30 | 5.60 K | $2.44 B |
| 04/06/2026 | $25.32 | $25.44 (0.47%) | $25.63 | $25.32 | 3.30 K | $2.44 B |
| 04/02/2026 | $25.60 | $25.43 (-0.66%) | $25.60 | $25.40 | 2.90 K | $2.44 B |
| 04/01/2026 | $25.49 | $25.47 (-0.08%) | $25.49 | $25.45 | 4.00 K | $2.44 B |
| 03/31/2026 | $25.42 | $25.44 (0.08%) | $25.50 | $25.37 | 5.32 K | $2.44 B |
| 03/30/2026 | $25.35 | $25.36 (0.04%) | $25.40 | $25.25 | 5.32 K | $2.43 B |
| 03/27/2026 | $25.55 | $25.25 (-1.17%) | $25.55 | $25.25 | 2.03 K | $2.42 B |
| 03/26/2026 | $25.41 | $25.40 (-0.04%) | $25.98 | $25.25 | 12.50 K | $2.44 B |
| 03/25/2026 | $25.43 | $25.27 (-0.63%) | $25.50 | $25.20 | 5.50 K | $2.42 B |
| 03/24/2026 | $25.03 | $24.92 (-0.44%) | $25.17 | $24.92 | 17.60 K | $2.39 B |
| 03/23/2026 | $25.03 | $25.01 (-0.08%) | $25.13 | $24.93 | 36.42 K | $2.40 B |
| 03/20/2026 | $25.33 | $25.03 (-1.18%) | $25.39 | $25.03 | 21.00 K | $2.40 B |
| 03/19/2026 | $25.49 | $25.42 (-0.27%) | $25.49 | $25.36 | 13.11 K | $2.44 B |
| 03/18/2026 | $25.55 | $25.52 (-0.12%) | $25.56 | $25.52 | 1.52 K | $2.45 B |
| 03/17/2026 | $25.58 | $25.60 (0.08%) | $25.60 | $25.53 | 7.50 K | $2.46 B |
| 03/16/2026 | $25.67 | $25.60 (-0.27%) | $25.68 | $25.58 | 9.90 K | $2.46 B |
| 03/13/2026 | $25.74 | $25.68 (-0.23%) | $25.74 | $25.65 | 5.50 K | $2.46 B |
| 03/12/2026 | $25.70 | $25.70 (0%) | $25.70 | $25.66 | 6.00 K | $2.47 B |
| 03/11/2026 | $25.84 | $25.73 (-0.43%) | $25.84 | $25.62 | 8.04 K | $2.47 B |
| 03/10/2026 | $25.67 | $25.70 (0.12%) | $25.73 | $25.57 | 8.00 K | $2.47 B |
| 03/09/2026 | $25.87 | $25.86 (-0.04%) | $25.87 | $25.38 | 9.00 K | $2.48 B |
| 03/06/2026 | $25.95 | $25.92 (-0.12%) | $25.96 | $25.86 | 5.70 K | $2.49 B |
| 03/05/2026 | $26.00 | $25.99 (-0.04%) | $26.02 | $25.99 | 6.70 K | $788.76 M |
| 03/04/2026 | $26.01 | $26.10 (0.35%) | $26.10 | $26.01 | 2.20 K | $772.45 M |
| 03/03/2026 | $26.13 | $26.05 (-0.31%) | $26.13 | $26.05 | 500 | $780.13 M |
| 03/02/2026 | $26.13 | $26.06 (-0.27%) | $26.13 | $26.01 | 5.70 K | $779.17 M |
| 02/27/2026 | $26.14 | $26.04 (-0.38%) | $26.15 | $26.04 | 5.20 K | $2.50 B |
| 02/26/2026 | $26.14 | $26.04 (-0.38%) | $26.14 | $26.04 | 5.10 K | $2.50 B |
| 02/25/2026 | $26.07 | $26.11 (0.15%) | $26.11 | $26.06 | 1.80 K | $2.51 B |
| 02/24/2026 | $26.19 | $26.05 (-0.53%) | $26.19 | $25.85 | 12.10 K | $2.50 B |
| 02/23/2026 | $25.85 | $26.13 (1.08%) | $26.13 | $25.85 | 1.10 K | $2.51 B |
| 02/20/2026 | $26.05 | $25.96 (-0.35%) | $26.09 | $25.90 | 6.60 K | $2.49 B |
| 02/19/2026 | $25.95 | $26.04 (0.35%) | $26.05 | $25.95 | 2.10 K | $2.50 B |
| 02/18/2026 | $26.09 | $25.99 (-0.38%) | $26.09 | $25.92 | 4.90 K | $2.49 B |
| 02/17/2026 | $25.79 | $26.07 (1.09%) | $26.07 | $25.79 | 12.50 K | $2.50 B |
| 02/13/2026 | $25.78 | $25.79 (0.04%) | $25.82 | $25.59 | 14.60 K | $2.47 B |
| 02/12/2026 | $26.09 | $26.03 (-0.23%) | $26.13 | $26.03 | 4.00 K | $2.50 B |
| 02/11/2026 | $26.11 | $26.08 (-0.11%) | $26.11 | $26.05 | 2.50 K | $2.50 B |
| 02/10/2026 | $26.08 | $26.10 (0.08%) | $26.13 | $26.08 | 1.20 K | $2.50 B |
| 02/09/2026 | $26.05 | $26.10 (0.19%) | $26.14 | $26.00 | 4.80 K | $2.50 B |
| 02/06/2026 | $26.18 | $26.14 (-0.15%) | $26.18 | $26.12 | 3.20 K | $2.51 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.
