5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
+5.97%
3 MONTH PERFORMANCE
+7.06%
6 MONTH PERFORMANCE
-2.34%
YEAR-TO-DATE PERFORMANCE
+6.51%
1 YEAR PERFORMANCE
-29.80%
Abacus Life, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $8.30 | $8.35 (0.54%) | $8.47 | $8.16 | 162,554 | $676.35 M |
| 05/01/2025 | $8.20 | $8.25 (0.61%) | $8.29 | $8.02 | 306,405 | $674.72 M |
| 04/30/2025 | $8.20 | $8.26 (0.73%) | $8.44 | $8.19 | 467,729 | $675.54 M |
| 04/29/2025 | $8.40 | $8.20 (-2.38%) | $8.40 | $8.00 | 315,015 | $670.63 M |
| 04/28/2025 | $8.22 | $8.24 (0.24%) | $8.36 | $8.09 | 263,847 | $673.90 M |
| 04/25/2025 | $8.29 | $8.27 (-0.24%) | $8.37 | $8.14 | 221,300 | $617.72 M |
| 04/24/2025 | $8.27 | $8.30 (0.36%) | $8.41 | $8.20 | 410,535 | $619.96 M |
| 04/23/2025 | $8.24 | $8.30 (0.73%) | $8.39 | $8.20 | 403,107 | $619.96 M |
| 04/22/2025 | $8.18 | $8.14 (-0.49%) | $8.43 | $8.13 | 487,905 | $608.01 M |
| 04/21/2025 | $8.19 | $8.06 (-1.59%) | $8.25 | $8.03 | 347,940 | $602.04 M |
| 04/17/2025 | $8.08 | $8.15 (0.87%) | $8.29 | $8.05 | 680,900 | $608.76 M |
| 04/16/2025 | $8.08 | $8.02 (-0.74%) | $8.08 | $7.81 | 458,700 | $599.05 M |
| 04/15/2025 | $8.09 | $8.00 (-1.11%) | $8.19 | $7.95 | 486,000 | $597.55 M |
| 04/14/2025 | $7.87 | $8.09 (2.8%) | $8.19 | $7.87 | 510,703 | $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 | 358,622 | $532.57 M |
| 04/09/2025 | $6.60 | $7.10 (7.58%) | $7.25 | $6.34 | 827,530 | $530.33 M |
| 04/08/2025 | $7.30 | $6.64 (-9.04%) | $7.60 | $6.62 | 494,700 | $495.97 M |
| 04/07/2025 | $6.98 | $7.04 (0.86%) | $7.42 | $6.70 | 388,216 | $525.85 M |
| 04/04/2025 | $7.42 | $7.08 (-4.58%) | $7.51 | $6.91 | 466,400 | $528.84 M |
| 04/03/2025 | $7.50 | $7.63 (1.73%) | $7.84 | $7.50 | 208,636 | $569.92 M |
| 04/02/2025 | $7.29 | $7.87 (7.96%) | $7.90 | $7.26 | 401,423 | $587.84 M |
| 04/01/2025 | $7.47 | $7.33 (-1.87%) | $7.55 | $7.25 | 206,205 | $547.51 M |
| 03/31/2025 | $7.51 | $7.49 (-0.27%) | $7.62 | $7.20 | 348,120 | $559.46 M |
| 03/28/2025 | $7.73 | $7.62 (-1.42%) | $8.70 | $7.50 | 775,200 | $569.17 M |
| 03/27/2025 | $7.23 | $7.15 (-1.11%) | $7.37 | $7.13 | 173,028 | $534.06 M |
| 03/26/2025 | $7.41 | $7.21 (-2.7%) | $7.60 | $7.07 | 209,200 | $538.55 M |
| 03/25/2025 | $7.55 | $7.35 (-2.65%) | $7.90 | $7.35 | 73,811 | $549.00 M |
| 03/24/2025 | $7.66 | $7.52 (-1.83%) | $7.83 | $7.36 | 111,806 | $561.70 M |
| 03/21/2025 | $7.44 | $7.64 (2.69%) | $7.79 | $7.29 | 1.16 M | $570.66 M |
| 03/20/2025 | $7.52 | $7.42 (-1.33%) | $7.80 | $7.40 | 365,037 | $554.23 M |
| 03/19/2025 | $7.81 | $7.77 (-0.51%) | $8.01 | $7.65 | 191,700 | $580.37 M |
| 03/18/2025 | $7.58 | $7.85 (3.56%) | $8.22 | $7.50 | 200,539 | $586.35 M |
| 03/17/2025 | $7.62 | $7.60 (-0.26%) | $8.08 | $7.58 | 331,200 | $567.68 M |
| 03/14/2025 | $7.54 | $7.62 (1.06%) | $7.73 | $7.36 | 160,646 | $569.17 M |
| 03/13/2025 | $7.40 | $7.50 (1.35%) | $7.56 | $7.29 | 326,908 | $560.21 M |
| 03/12/2025 | $7.64 | $7.36 (-3.66%) | $7.90 | $7.36 | 205,913 | $549.75 M |
| 03/11/2025 | $7.31 | $7.59 (3.83%) | $7.65 | $7.16 | 288,100 | $566.93 M |
| 03/10/2025 | $7.34 | $7.24 (-1.36%) | $7.46 | $7.08 | 355,500 | $540.79 M |
| 03/07/2025 | $7.52 | $7.43 (-1.2%) | $7.56 | $7.17 | 117,119 | $554.98 M |
| 03/06/2025 | $7.57 | $7.54 (-0.4%) | $7.89 | $7.48 | 152,645 | $563.20 M |
| 03/05/2025 | $7.55 | $7.67 (1.59%) | $7.72 | $7.49 | 127,008 | $572.91 M |
| 03/04/2025 | $7.72 | $7.55 (-2.2%) | $7.74 | $7.52 | 196,336 | $563.94 M |
| 03/03/2025 | $7.85 | $7.81 (-0.51%) | $8.06 | $7.78 | 153,300 | $583.36 M |
| 02/28/2025 | $7.69 | $7.78 (1.17%) | $8.05 | $7.65 | 244,838 | $581.12 M |
| 02/27/2025 | $7.46 | $7.69 (3.08%) | $7.90 | $7.46 | 127,400 | $574.40 M |
| 02/26/2025 | $7.21 | $7.48 (3.74%) | $7.56 | $7.16 | 174,412 | $558.71 M |
| 02/25/2025 | $7.40 | $7.14 (-3.51%) | $7.64 | $7.11 | 164,718 | $533.32 M |
| 02/24/2025 | $7.73 | $7.40 (-4.27%) | $7.86 | $7.34 | 318,138 | $552.74 M |
| 02/21/2025 | $7.68 | $7.71 (0.39%) | $7.90 | $7.60 | 150,853 | $575.89 M |
| 02/20/2025 | $7.58 | $7.58 (0%) | $7.65 | $7.50 | 131,320 | $566.18 M |
| 02/19/2025 | $7.52 | $7.61 (1.2%) | $7.72 | $7.52 | 103,847 | $568.42 M |
| 02/18/2025 | $7.71 | $7.64 (-0.91%) | $7.90 | $7.59 | 167,100 | $570.66 M |
| 02/14/2025 | $7.77 | $7.67 (-1.29%) | $7.93 | $7.62 | 83,300 | $572.91 M |
| 02/13/2025 | $7.69 | $7.77 (1.04%) | $7.79 | $7.50 | 101,100 | $580.37 M |
| 02/12/2025 | $7.53 | $7.63 (1.33%) | $7.75 | $7.42 | 138,846 | $569.92 M |
| 02/11/2025 | $7.59 | $7.60 (0.13%) | $7.94 | $7.26 | 293,800 | $567.68 M |
| 02/10/2025 | $7.80 | $7.62 (-2.31%) | $7.94 | $7.55 | 240,100 | $569.17 M |
| 02/07/2025 | $8.01 | $7.81 (-2.5%) | $8.01 | $7.61 | 230,308 | $583.36 M |
| 02/06/2025 | $7.84 | $7.93 (1.15%) | $8.15 | $7.74 | 542,940 | $592.33 M |
| 02/05/2025 | $7.74 | $7.63 (-1.42%) | $7.74 | $7.54 | 318,647 | $569.92 M |
| 02/04/2025 | $7.64 | $7.79 (1.96%) | $7.92 | $7.56 | 291,700 | $581.87 M |
| 02/03/2025 | $7.72 | $7.67 (-0.65%) | $7.81 | $7.57 | 167,700 | $572.91 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.
