5 DAY PERFORMANCE
+4.68%
1 MONTH PERFORMANCE
+30.94%
3 MONTH PERFORMANCE
+5.31%
6 MONTH PERFORMANCE
+21.33%
YEAR-TO-DATE PERFORMANCE
-11.37%
1 YEAR PERFORMANCE
-12.48%
Abacus Global Management, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $6.82 | $6.94 (1.76%) | $6.98 | $6.69 | 656.38 K | $657.15 M |
| 12/03/2025 | $6.51 | $6.86 (5.38%) | $6.98 | $6.37 | 814.43 K | $649.57 M |
| 12/02/2025 | $6.56 | $6.43 (-1.98%) | $6.72 | $6.41 | 486.30 K | $608.86 M |
| 12/01/2025 | $6.56 | $6.71 (2.29%) | $6.98 | $6.51 | 1.23 M | $635.37 M |
| 11/28/2025 | $6.52 | $6.63 (1.69%) | $6.83 | $6.47 | 372.00 K | $627.80 M |
| 11/26/2025 | $6.12 | $6.54 (6.86%) | $6.58 | $6.00 | 919.82 K | $619.27 M |
| 11/25/2025 | $5.91 | $6.23 (5.41%) | $6.30 | $5.88 | 810.20 K | $589.92 M |
| 11/24/2025 | $5.78 | $5.88 (1.73%) | $6.00 | $5.61 | 1.03 M | $556.78 M |
| 11/21/2025 | $5.63 | $5.81 (3.2%) | $5.91 | $5.57 | 600.14 K | $550.15 M |
| 11/20/2025 | $6.03 | $5.62 (-6.8%) | $6.16 | $5.57 | 859.72 K | $532.16 M |
| 11/19/2025 | $6.12 | $5.98 (-2.29%) | $6.24 | $5.96 | 507.92 K | $566.25 M |
| 11/18/2025 | $6.18 | $6.12 (-0.97%) | $6.27 | $6.00 | 546.32 K | $579.50 M |
| 11/17/2025 | $6.56 | $6.22 (-5.18%) | $6.66 | $6.16 | 494.30 K | $588.97 M |
| 11/14/2025 | $6.46 | $6.55 (1.39%) | $6.60 | $6.38 | 494.09 K | $620.22 M |
| 11/13/2025 | $6.70 | $6.47 (-3.43%) | $6.70 | $6.27 | 692.61 K | $612.65 M |
| 11/12/2025 | $6.67 | $6.75 (1.2%) | $6.85 | $6.62 | 499.80 K | $639.16 M |
| 11/11/2025 | $6.57 | $6.71 (2.13%) | $7.18 | $6.56 | 1.04 M | $635.37 M |
| 11/10/2025 | $6.53 | $6.55 (0.31%) | $7.13 | $6.37 | 2.00 M | $620.22 M |
| 11/07/2025 | $5.71 | $6.45 (12.96%) | $6.48 | $5.62 | 2.28 M | $610.75 M |
| 11/06/2025 | $5.28 | $5.28 (0%) | $5.39 | $5.17 | 671.80 K | $499.96 M |
| 11/05/2025 | $5.11 | $5.30 (3.72%) | $5.40 | $5.04 | 640.60 K | $501.86 M |
| 11/04/2025 | $5.09 | $5.04 (-0.98%) | $5.21 | $5.01 | 636.20 K | $477.24 M |
| 11/03/2025 | $5.07 | $5.17 (1.97%) | $5.19 | $5.00 | 906.35 K | $489.55 M |
| 10/31/2025 | $5.06 | $5.02 (-0.79%) | $5.24 | $5.02 | 755.85 K | $475.34 M |
| 10/30/2025 | $5.35 | $5.09 (-4.86%) | $5.47 | $5.07 | 519.22 K | $481.97 M |
| 10/29/2025 | $5.25 | $5.33 (1.52%) | $5.59 | $5.20 | 669.90 K | $504.70 M |
| 10/28/2025 | $5.52 | $5.32 (-3.62%) | $5.60 | $5.30 | 743.40 K | $503.75 M |
| 10/27/2025 | $5.88 | $5.53 (-5.95%) | $5.93 | $5.51 | 749.87 K | $523.64 M |
| 10/24/2025 | $5.55 | $5.85 (5.41%) | $5.99 | $5.54 | 771.50 K | $553.94 M |
| 10/23/2025 | $5.56 | $5.55 (-0.18%) | $5.60 | $5.31 | 820.74 K | $525.53 M |
| 10/22/2025 | $5.93 | $5.61 (-5.4%) | $6.08 | $5.44 | 985.21 K | $531.21 M |
| 10/21/2025 | $5.50 | $5.85 (6.36%) | $5.97 | $5.47 | 943.68 K | $553.94 M |
| 10/20/2025 | $5.60 | $5.52 (-1.43%) | $5.60 | $5.38 | 738.05 K | $522.69 M |
| 10/17/2025 | $5.74 | $5.48 (-4.53%) | $5.77 | $5.36 | 1.58 M | $518.90 M |
| 10/16/2025 | $6.04 | $5.70 (-5.63%) | $6.16 | $5.64 | 628.90 K | $539.73 M |
| 10/15/2025 | $6.01 | $6.10 (1.5%) | $6.19 | $5.98 | 496.75 K | $577.61 M |
| 10/14/2025 | $5.80 | $6.01 (3.62%) | $6.03 | $5.80 | 367.20 K | $569.09 M |
| 10/13/2025 | $5.76 | $5.87 (1.91%) | $5.87 | $5.67 | 336.20 K | $555.83 M |
| 10/10/2025 | $5.98 | $5.74 (-4.01%) | $6.11 | $5.72 | 441.90 K | $543.52 M |
| 10/09/2025 | $5.96 | $5.99 (0.5%) | $6.04 | $5.87 | 385.42 K | $567.19 M |
| 10/08/2025 | $5.83 | $5.96 (2.23%) | $6.03 | $5.79 | 358.33 K | $564.35 M |
| 10/07/2025 | $6.00 | $5.83 (-2.83%) | $6.19 | $5.83 | 498.01 K | $552.04 M |
| 10/06/2025 | $6.17 | $6.00 (-2.76%) | $6.39 | $5.99 | 619.52 K | $568.14 M |
| 10/03/2025 | $5.82 | $6.12 (5.15%) | $6.14 | $5.75 | 789.00 K | $579.50 M |
| 10/02/2025 | $5.75 | $5.73 (-0.35%) | $5.82 | $5.64 | 524.23 K | $542.57 M |
| 10/01/2025 | $5.68 | $5.70 (0.35%) | $5.82 | $5.68 | 650.90 K | $539.73 M |
| 09/30/2025 | $5.87 | $5.73 (-2.39%) | $5.93 | $5.69 | 867.40 K | $542.57 M |
| 09/29/2025 | $5.90 | $5.92 (0.34%) | $6.20 | $5.90 | 713.20 K | $560.57 M |
| 09/26/2025 | $5.80 | $5.87 (1.21%) | $5.91 | $5.52 | 1.11 M | $555.83 M |
| 09/25/2025 | $6.02 | $5.82 (-3.32%) | $6.15 | $5.80 | 662.44 K | $551.10 M |
| 09/24/2025 | $6.04 | $6.06 (0.33%) | $6.17 | $5.86 | 576.20 K | $573.82 M |
| 09/23/2025 | $6.15 | $6.08 (-1.14%) | $6.19 | $5.95 | 857.24 K | $575.72 M |
| 09/22/2025 | $6.40 | $6.12 (-4.38%) | $6.40 | $6.06 | 1.55 M | $579.50 M |
| 09/19/2025 | $6.44 | $6.23 (-3.26%) | $6.58 | $6.21 | 6.32 M | $589.92 M |
| 09/18/2025 | $6.64 | $6.49 (-2.26%) | $6.83 | $6.46 | 588.81 K | $614.54 M |
| 09/17/2025 | $6.65 | $6.65 (0%) | $6.93 | $6.64 | 519.32 K | $629.69 M |
| 09/16/2025 | $6.68 | $6.67 (-0.15%) | $6.76 | $6.64 | 404.14 K | $631.58 M |
| 09/15/2025 | $6.55 | $6.67 (1.83%) | $6.80 | $6.55 | 463.23 K | $631.58 M |
| 09/12/2025 | $6.43 | $6.55 (1.87%) | $6.63 | $6.39 | 480.16 K | $620.22 M |
| 09/11/2025 | $6.27 | $6.45 (2.87%) | $6.56 | $6.20 | 633.32 K | $610.75 M |
| 09/10/2025 | $6.32 | $6.31 (-0.16%) | $6.45 | $6.26 | 604.70 K | $597.50 M |
| 09/09/2025 | $6.66 | $6.37 (-4.35%) | $6.75 | $6.35 | 475.12 K | $603.18 M |
| 09/08/2025 | $6.61 | $6.67 (0.91%) | $6.70 | $6.35 | 488.20 K | $631.58 M |
| 09/05/2025 | $6.59 | $6.59 (0%) | $6.66 | $6.45 | 450.65 K | $624.01 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.
