5 DAY PERFORMANCE
-3.28%
1 MONTH PERFORMANCE
-35.01%
3 MONTH PERFORMANCE
-26.35%
6 MONTH PERFORMANCE
-32.95%
YEAR-TO-DATE PERFORMANCE
-32.18%
1 YEAR PERFORMANCE
-39.73%
Abacus Life, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $5.36 | $5.31 (-0.93%) | $5.45 | $5.21 | 1.22 M | $510.79 M |
| 06/24/2025 | $5.44 | $5.45 (0.18%) | $5.59 | $5.41 | 788.10 K | $524.25 M |
| 06/23/2025 | $5.43 | $5.45 (0.37%) | $5.61 | $5.35 | 1.12 M | $524.25 M |
| 06/20/2025 | $6.09 | $5.49 (-9.85%) | $6.11 | $5.47 | 1.44 M | $528.10 M |
| 06/18/2025 | $5.52 | $5.68 (2.9%) | $5.74 | $5.43 | 1.14 M | $546.38 M |
| 06/17/2025 | $6.05 | $5.55 (-8.26%) | $6.12 | $5.53 | 1.12 M | $533.87 M |
| 06/16/2025 | $6.21 | $6.07 (-2.25%) | $6.24 | $5.97 | 1.34 M | $583.89 M |
| 06/13/2025 | $5.80 | $6.06 (4.48%) | $6.14 | $5.55 | 2.14 M | $582.93 M |
| 06/12/2025 | $6.01 | $5.84 (-2.83%) | $6.12 | $5.79 | 2.00 M | $561.77 M |
| 06/11/2025 | $6.47 | $6.13 (-5.26%) | $6.47 | $6.08 | 1.43 M | $589.66 M |
| 06/10/2025 | $6.28 | $6.18 (-1.59%) | $6.48 | $6.18 | 1.39 M | $594.47 M |
| 06/09/2025 | $6.12 | $6.18 (0.98%) | $6.39 | $5.93 | 1.68 M | $594.47 M |
| 06/06/2025 | $5.85 | $6.05 (3.42%) | $6.30 | $5.62 | 3.96 M | $581.97 M |
| 06/05/2025 | $6.34 | $5.72 (-9.78%) | $6.34 | $5.65 | 2.00 M | $550.23 M |
| 06/04/2025 | $7.53 | $6.00 (-20.32%) | $7.68 | $5.10 | 8.91 M | $577.16 M |
| 06/03/2025 | $7.60 | $7.64 (0.53%) | $7.72 | $7.46 | 517.67 K | $734.92 M |
| 06/02/2025 | $7.78 | $7.61 (-2.19%) | $7.98 | $7.55 | 433.73 K | $732.03 M |
| 05/30/2025 | $7.68 | $7.73 (0.65%) | $7.79 | $7.59 | 988.38 K | $743.57 M |
| 05/29/2025 | $7.86 | $7.71 (-1.91%) | $7.97 | $7.68 | 659.64 K | $741.65 M |
| 05/28/2025 | $8.10 | $7.86 (-2.96%) | $8.10 | $7.85 | 544.40 K | $756.08 M |
| 05/27/2025 | $8.30 | $8.12 (-2.17%) | $8.36 | $8.07 | 463.95 K | $781.09 M |
| 05/23/2025 | $8.14 | $8.17 (0.37%) | $8.50 | $7.90 | 554.14 K | $785.90 M |
| 05/22/2025 | $8.33 | $8.19 (-1.68%) | $8.44 | $8.14 | 287.31 K | $787.82 M |
| 05/21/2025 | $8.65 | $8.42 (-2.66%) | $8.80 | $8.37 | 296.80 K | $809.95 M |
| 05/20/2025 | $8.88 | $8.76 (-1.35%) | $8.98 | $8.63 | 238.72 K | $842.65 M |
| 05/19/2025 | $8.83 | $8.91 (0.91%) | $8.93 | $8.81 | 256.00 K | $857.08 M |
| 05/16/2025 | $8.98 | $8.91 (-0.78%) | $9.00 | $8.86 | 312.80 K | $857.08 M |
| 05/15/2025 | $8.91 | $8.96 (0.56%) | $9.00 | $8.85 | 546.10 K | $861.89 M |
| 05/14/2025 | $8.80 | $8.91 (1.25%) | $9.00 | $8.80 | 560.00 K | $857.08 M |
| 05/13/2025 | $8.98 | $8.83 (-1.67%) | $9.07 | $8.80 | 640.85 K | $849.39 M |
| 05/12/2025 | $8.91 | $8.70 (-2.36%) | $8.99 | $8.62 | 422.50 K | $836.88 M |
| 05/09/2025 | $9.61 | $8.83 (-8.12%) | $9.61 | $8.75 | 765.60 K | $849.39 M |
| 05/08/2025 | $8.25 | $8.38 (1.58%) | $8.45 | $8.12 | 421.11 K | $685.35 M |
| 05/07/2025 | $8.23 | $8.25 (0.24%) | $8.32 | $8.15 | 277.50 K | $674.72 M |
| 05/06/2025 | $8.18 | $8.20 (0.24%) | $8.32 | $8.11 | 254.91 K | $670.63 M |
| 05/05/2025 | $8.23 | $8.26 (0.36%) | $8.38 | $8.23 | 226.40 K | $675.54 M |
| 05/02/2025 | $8.30 | $8.27 (-0.36%) | $8.47 | $8.16 | 350.50 K | $676.35 M |
| 05/01/2025 | $8.20 | $8.25 (0.61%) | $8.29 | $8.02 | 306.41 K | $674.72 M |
| 04/30/2025 | $8.20 | $8.26 (0.73%) | $8.44 | $8.19 | 467.73 K | $675.54 M |
| 04/29/2025 | $8.40 | $8.20 (-2.38%) | $8.40 | $8.00 | 315.02 K | $670.63 M |
| 04/28/2025 | $8.22 | $8.24 (0.24%) | $8.36 | $8.09 | 263.85 K | $673.90 M |
| 04/25/2025 | $8.29 | $8.27 (-0.24%) | $8.37 | $8.14 | 221.30 K | $617.72 M |
| 04/24/2025 | $8.27 | $8.30 (0.36%) | $8.41 | $8.20 | 410.54 K | $619.96 M |
| 04/23/2025 | $8.24 | $8.30 (0.73%) | $8.39 | $8.20 | 403.11 K | $619.96 M |
| 04/22/2025 | $8.18 | $8.14 (-0.49%) | $8.43 | $8.13 | 487.91 K | $608.01 M |
| 04/21/2025 | $8.19 | $8.06 (-1.59%) | $8.25 | $8.03 | 347.94 K | $602.04 M |
| 04/17/2025 | $8.08 | $8.15 (0.87%) | $8.29 | $8.05 | 680.90 K | $608.76 M |
| 04/16/2025 | $8.08 | $8.02 (-0.74%) | $8.08 | $7.81 | 458.70 K | $599.05 M |
| 04/15/2025 | $8.09 | $8.00 (-1.11%) | $8.19 | $7.95 | 486.00 K | $597.55 M |
| 04/14/2025 | $7.87 | $8.09 (2.8%) | $8.19 | $7.87 | 510.70 K | $604.28 M |
| 04/11/2025 | $7.34 | $7.85 (6.95%) | $7.98 | $7.17 | 1.52 M | $586.35 M |
| 04/10/2025 | $7.03 | $7.13 (1.42%) | $7.22 | $6.86 | 358.62 K | $532.57 M |
| 04/09/2025 | $6.60 | $7.10 (7.58%) | $7.25 | $6.34 | 827.53 K | $530.33 M |
| 04/08/2025 | $7.30 | $6.64 (-9.04%) | $7.60 | $6.62 | 494.70 K | $495.97 M |
| 04/07/2025 | $6.98 | $7.04 (0.86%) | $7.42 | $6.70 | 388.22 K | $525.85 M |
| 04/04/2025 | $7.42 | $7.08 (-4.58%) | $7.51 | $6.91 | 466.40 K | $528.84 M |
| 04/03/2025 | $7.50 | $7.63 (1.73%) | $7.84 | $7.50 | 208.64 K | $569.92 M |
| 04/02/2025 | $7.29 | $7.87 (7.96%) | $7.90 | $7.26 | 401.42 K | $587.84 M |
| 04/01/2025 | $7.47 | $7.33 (-1.87%) | $7.55 | $7.25 | 206.21 K | $547.51 M |
| 03/31/2025 | $7.51 | $7.49 (-0.27%) | $7.62 | $7.20 | 348.12 K | $559.46 M |
| 03/28/2025 | $7.73 | $7.62 (-1.42%) | $8.70 | $7.50 | 775.20 K | $569.17 M |
| 03/27/2025 | $7.23 | $7.15 (-1.11%) | $7.37 | $7.13 | 173.03 K | $534.06 M |
| 03/26/2025 | $7.41 | $7.21 (-2.7%) | $7.60 | $7.07 | 209.20 K | $538.55 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.
