-
5 DAY PERFORMANCE
+5.28% -
1 MONTH PERFORMANCE
-7.97% -
3 MONTH PERFORMANCE
-14.01% -
6 MONTH PERFORMANCE
-21.96% -
YEAR-TO-DATE PERFORMANCE
-9.11% -
1 YEAR PERFORMANCE
+35.29%
Abacus Life, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $8.85 | $8.78 (-0.79%) | $8.93 | $8.70 | 15,419 | |
| 11/20/2024 | $8.44 | $8.86 (4.98%) | $9.21 | $8.40 | 84,233 | $661.79 M |
| 11/19/2024 | $8.37 | $8.43 (0.72%) | $8.65 | $8.27 | 26,500 | $629.67 M |
| 11/18/2024 | $8.37 | $8.43 (0.72%) | $8.61 | $8.22 | 27,728 | $629.67 M |
| 11/15/2024 | $8.44 | $8.34 (-1.18%) | $8.51 | $8.12 | 41,436 | $622.95 M |
| 11/14/2024 | $8.85 | $8.48 (-4.18%) | $8.85 | $8.39 | 65,422 | $633.41 M |
| 11/13/2024 | $8.27 | $8.75 (5.8%) | $9.00 | $8.22 | 47,747 | $653.58 M |
| 11/12/2024 | $8.56 | $8.22 (-3.97%) | $8.73 | $8.17 | 47,200 | $613.99 M |
| 11/11/2024 | $9.11 | $8.56 (-6.04%) | $9.11 | $8.48 | 27,229 | $639.38 M |
| 11/08/2024 | $8.80 | $9.02 (2.5%) | $9.25 | $8.68 | 41,200 | $575.89 M |
| 11/07/2024 | $8.64 | $8.81 (1.97%) | $9.24 | $8.64 | 44,800 | $562.48 M |
| 11/06/2024 | $8.76 | $8.69 (-0.8%) | $8.86 | $8.60 | 34,500 | $554.82 M |
| 11/05/2024 | $8.68 | $8.56 (-1.38%) | $8.91 | $8.48 | 35,404 | $546.52 M |
| 11/04/2024 | $8.51 | $8.63 (1.41%) | $8.65 | $8.42 | 16,724 | $550.99 M |
| 11/01/2024 | $8.67 | $8.54 (-1.5%) | $8.69 | $8.37 | 55,400 | $545.25 M |
| 10/31/2024 | $8.68 | $8.64 (-0.46%) | $8.78 | $8.55 | 26,500 | $551.63 M |
| 10/30/2024 | $8.65 | $8.66 (0.12%) | $8.79 | $8.50 | 56,543 | $552.91 M |
| 10/29/2024 | $8.91 | $8.63 (-3.14%) | $8.97 | $8.52 | 37,500 | $550.99 M |
| 10/28/2024 | $9.06 | $9.00 (-0.66%) | $9.26 | $8.92 | 25,200 | $574.62 M |
| 10/25/2024 | $9.13 | $9.03 (-1.1%) | $9.19 | $8.94 | 33,500 | $576.53 M |
| 10/24/2024 | $8.91 | $9.10 (2.13%) | $9.23 | $8.86 | 136,430 | $581.00 M |
| 10/23/2024 | $8.85 | $8.79 (-0.68%) | $8.95 | $8.75 | 46,500 | $561.21 M |
| 10/22/2024 | $9.35 | $8.70 (-6.95%) | $9.35 | $8.67 | 86,329 | $555.46 M |
| 10/21/2024 | $9.46 | $9.54 (0.85%) | $9.69 | $9.39 | 166,800 | $609.09 M |
| 10/18/2024 | $9.73 | $9.49 (-2.47%) | $9.85 | $9.40 | 97,446 | $605.90 M |
| 10/17/2024 | $9.77 | $9.76 (-0.1%) | $10.11 | $9.53 | 62,700 | $623.14 M |
| 10/16/2024 | $9.84 | $9.85 (0.1%) | $10.00 | $9.70 | 73,115 | $628.88 M |
| 10/15/2024 | $10.03 | $9.77 (-2.59%) | $10.27 | $9.68 | 96,711 | $623.78 M |
| 10/14/2024 | $10.25 | $10.01 (-2.34%) | $10.30 | $10.01 | 24,444 | $639.10 M |
| 10/11/2024 | $10.00 | $10.24 (2.4%) | $10.26 | $9.76 | 51,600 | $653.78 M |
| 10/10/2024 | $9.41 | $9.74 (3.51%) | $10.04 | $9.40 | 39,200 | $621.86 M |
| 10/09/2024 | $9.62 | $9.40 (-2.29%) | $9.76 | $9.32 | 67,500 | $600.15 M |
| 10/08/2024 | $9.66 | $9.72 (0.62%) | $9.89 | $9.47 | 55,400 | $620.58 M |
| 10/07/2024 | $9.63 | $9.57 (-0.62%) | $9.91 | $9.37 | 34,300 | $611.01 M |
| 10/04/2024 | $9.53 | $9.70 (1.78%) | $9.82 | $9.45 | 24,300 | $619.31 M |
| 10/03/2024 | $9.57 | $9.50 (-0.73%) | $9.59 | $9.32 | 25,927 | $606.54 M |
| 10/02/2024 | $9.57 | $9.54 (-0.31%) | $9.74 | $9.50 | 33,553 | $609.09 M |
| 10/01/2024 | $10.08 | $9.60 (-4.76%) | $10.27 | $9.37 | 143,560 | $612.92 M |
| 09/30/2024 | $10.21 | $10.12 (-0.88%) | $10.53 | $10.01 | 20,171 | $646.12 M |
| 09/27/2024 | $10.45 | $10.27 (-1.72%) | $10.50 | $10.05 | 34,300 | $655.70 M |
| 09/26/2024 | $10.65 | $10.36 (-2.72%) | $10.85 | $10.31 | 45,400 | $661.45 M |
| 09/25/2024 | $10.60 | $10.62 (0.19%) | $10.95 | $10.51 | 110,800 | $678.05 M |
| 09/24/2024 | $10.50 | $10.59 (0.86%) | $10.66 | $10.23 | 298,600 | $676.13 M |
| 09/23/2024 | $10.30 | $10.48 (1.75%) | $10.48 | $10.07 | 251,700 | $669.11 M |
| 09/20/2024 | $9.92 | $10.22 (3.02%) | $10.24 | $9.70 | 1.07 M | $652.51 M |
| 09/19/2024 | $10.44 | $9.89 (-5.27%) | $10.59 | $9.56 | 357,000 | $631.44 M |
| 09/18/2024 | $9.96 | $10.40 (4.42%) | $10.50 | $9.85 | 181,193 | $664.00 M |
| 09/17/2024 | $9.87 | $9.87 (0%) | $10.06 | $9.68 | 52,814 | $630.16 M |
| 09/16/2024 | $10.07 | $9.86 (-2.09%) | $10.34 | $9.85 | 54,228 | $629.52 M |
| 09/13/2024 | $9.86 | $10.20 (3.45%) | $10.21 | $9.80 | 51,423 | $651.23 M |
| 09/12/2024 | $9.93 | $9.92 (-0.1%) | $10.05 | $9.74 | 29,110 | $633.35 M |
| 09/11/2024 | $9.68 | $9.84 (1.65%) | $9.95 | $9.67 | 44,900 | $628.25 M |
| 09/10/2024 | $10.04 | $9.78 (-2.59%) | $10.05 | $9.65 | 53,008 | $624.42 M |
| 09/09/2024 | $10.06 | $9.92 (-1.39%) | $10.32 | $9.73 | 102,344 | $633.35 M |
| 09/06/2024 | $10.14 | $10.04 (-0.99%) | $10.20 | $9.65 | 53,421 | $641.02 M |
| 09/05/2024 | $10.11 | $9.98 (-1.29%) | $10.31 | $9.85 | 36,907 | $637.18 M |
| 09/04/2024 | $10.14 | $10.14 (0%) | $10.46 | $10.04 | 48,100 | $647.40 M |
| 09/03/2024 | $10.20 | $10.17 (-0.29%) | $10.50 | $9.97 | 61,900 | $649.32 M |
| 08/30/2024 | $9.98 | $10.21 (2.3%) | $10.30 | $9.87 | 64,100 | $651.87 M |
| 08/29/2024 | $10.31 | $10.00 (-3.01%) | $10.34 | $9.90 | 51,600 | $638.46 M |
| 08/28/2024 | $10.36 | $10.20 (-1.54%) | $10.46 | $9.91 | 43,227 | $651.23 M |
| 08/27/2024 | $10.14 | $10.33 (1.87%) | $10.50 | $10.02 | 77,508 | $659.53 M |
| 08/26/2024 | $10.29 | $10.30 (0.1%) | $10.30 | $9.94 | 29,939 | $657.62 M |
| 08/23/2024 | $10.13 | $10.30 (1.68%) | $10.36 | $10.00 | 33,500 | $657.62 M |
| 08/22/2024 | $10.22 | $10.02 (-1.96%) | $10.44 | $9.97 | 36,744 | $639.74 M |
| 08/21/2024 | $10.95 | $10.21 (-6.76%) | $10.95 | $10.00 | 72,500 | $651.87 M |