Abacus Life, Inc. (ABLLW) Charts

$1.10

$0.09 (-7.56%)
Last update: 04:00 PM EST
Day's range
$1.1
Day's range
$1.16

5 DAY PERFORMANCE

-1.79%

1 MONTH PERFORMANCE

-40.54%

3 MONTH PERFORMANCE

-26.17%

6 MONTH PERFORMANCE

-2.65%

YEAR-TO-DATE PERFORMANCE

+4.76%

1 YEAR PERFORMANCE

+191.39%

Abacus Life, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/12/2025 $1.16 $1.10 (-5.17%) $1.16 $1.10 1.57 K $561.77 M
06/11/2025 $1.20 $1.19 (-0.83%) $1.24 $1.19 2.31 K $589.66 M
06/10/2025 $1.10 $1.19 (8.18%) $1.20 $1.10 1.67 K $594.47 M
06/09/2025 $1.12 $1.06 (-5.36%) $1.13 $1.04 54.62 K $594.47 M
06/06/2025 $1.08 $1.12 (3.7%) $1.15 $1.05 57.85 K $581.97 M
06/05/2025 $1.22 $1.00 (-18.03%) $1.22 $0.92 22.61 K $550.23 M
06/04/2025 $1.59 $0.97 (-39.26%) $1.59 $0.75 381.31 K $577.16 M
06/03/2025 $1.61 $1.61 (0%) $1.61 $1.55 6.36 K $734.92 M
06/02/2025 $1.64 $1.59 (-3.05%) $1.64 $1.59 2.21 K $732.03 M
05/30/2025 $1.59 $1.62 (1.89%) $1.62 $1.54 3.91 K $743.57 M
05/28/2025 $1.67 $1.67 (0%) $1.67 $1.52 784 $756.08 M
05/27/2025 $1.69 $1.66 (-1.78%) $1.69 $1.62 8.23 K $781.09 M
05/23/2025 $1.77 $1.69 (-4.52%) $1.77 $1.64 8.81 K $785.90 M
05/22/2025 $1.77 $1.73 (-2.26%) $1.77 $1.72 670 $787.82 M
05/21/2025 $1.80 $1.77 (-1.67%) $1.80 $1.77 30.56 K $809.95 M
05/20/2025 $1.83 $1.80 (-1.64%) $1.83 $1.75 19.80 K $842.65 M
05/19/2025 $1.79 $1.83 (2.23%) $1.84 $1.77 33.14 K $857.08 M
05/16/2025 $1.79 $1.85 (3.35%) $1.85 $1.79 9.58 K $857.08 M
05/15/2025 $1.86 $1.84 (-1.08%) $1.90 $1.83 3.16 K $861.89 M
05/14/2025 $1.78 $1.82 (2.25%) $1.85 $1.73 39.87 K $857.08 M
05/13/2025 $1.79 $1.85 (3.35%) $1.85 $1.78 23.21 K $849.39 M
05/12/2025 $1.78 $1.78 (0%) $1.79 $1.72 17.86 K $836.88 M
05/09/2025 $1.88 $1.82 (-3.19%) $1.88 $1.78 33.19 K $849.39 M
05/08/2025 $1.69 $1.69 (0%) $1.75 $1.68 27.36 K $685.35 M
05/07/2025 $1.60 $1.67 (4.37%) $1.67 $1.60 2.34 K $674.72 M
05/06/2025 $1.65 $1.66 (0.61%) $1.66 $1.64 5.12 K $670.63 M
05/05/2025 $1.65 $1.66 (0.61%) $1.66 $1.62 775 $675.54 M
05/02/2025 $1.66 $1.67 (0.6%) $1.67 $1.60 7.51 K $676.35 M
05/01/2025 $1.63 $1.64 (0.61%) $1.64 $1.53 21.09 K $674.72 M
04/30/2025 $1.63 $1.63 (0%) $1.68 $1.62 36.34 K $675.54 M
04/29/2025 $1.58 $1.64 (3.8%) $1.64 $1.58 1.52 K $670.63 M
04/28/2025 $1.65 $1.62 (-1.82%) $1.65 $1.59 914 $673.90 M
04/25/2025 $1.66 $1.65 (-0.6%) $1.66 $1.59 996 $617.72 M
04/24/2025 $1.64 $1.66 (1.22%) $1.66 $1.64 2.22 K $619.96 M
04/23/2025 $1.60 $1.65 (3.12%) $1.69 $1.60 4.00 K $619.96 M
04/22/2025 $1.65 $1.61 (-2.42%) $1.68 $1.60 17.74 K $608.01 M
04/21/2025 $1.58 $1.61 (1.9%) $1.62 $1.58 17.85 K $602.04 M
04/17/2025 $1.58 $1.61 (1.9%) $1.77 $1.55 77.56 K $608.76 M
04/16/2025 $1.44 $1.56 (8.33%) $1.57 $1.44 13.01 K $599.05 M
04/15/2025 $1.55 $1.55 (0%) $1.57 $1.54 7.49 K $597.55 M
04/14/2025 $1.55 $1.55 (0%) $1.61 $1.55 73.45 K $604.28 M
04/11/2025 $1.51 $1.55 (2.65%) $1.56 $1.45 22.88 K $586.35 M
04/10/2025 $1.47 $1.50 (2.04%) $1.50 $1.30 77.68 K $532.57 M
04/09/2025 $1.36 $1.50 (10.29%) $1.50 $1.34 32.73 K $530.33 M
04/08/2025 $1.47 $1.37 (-6.8%) $1.50 $1.21 14.62 K $495.97 M
04/07/2025 $1.45 $1.45 (0%) $1.48 $1.18 16.83 K $525.85 M
04/04/2025 $1.31 $1.45 (10.69%) $1.51 $1.29 55.93 K $528.84 M
04/03/2025 $1.55 $1.52 (-1.94%) $1.55 $1.50 21.83 K $569.92 M
04/02/2025 $1.50 $1.60 (6.67%) $1.61 $1.50 20.93 K $587.84 M
04/01/2025 $1.55 $1.53 (-1.29%) $1.57 $1.50 12.95 K $547.51 M
03/31/2025 $1.55 $1.59 (2.58%) $1.59 $1.52 20.39 K $559.46 M
03/28/2025 $1.60 $1.59 (-0.63%) $1.68 $1.57 36.23 K $569.17 M
03/27/2025 $1.14 $1.47 (28.95%) $1.57 $1.12 1.50 K $534.06 M
03/25/2025 $1.50 $1.48 (-1.33%) $1.51 $1.48 10.78 K $549.00 M
03/24/2025 $1.55 $1.52 (-1.94%) $1.55 $1.51 5.37 K $561.70 M
03/21/2025 $1.43 $1.54 (7.69%) $1.54 $1.43 1.22 K $570.66 M
03/20/2025 $1.50 $1.50 (0%) $1.50 $1.50 281 $554.23 M
03/19/2025 $1.50 $1.52 (1.33%) $1.52 $1.43 38.15 K $580.37 M
03/18/2025 $1.45 $1.55 (6.9%) $1.57 $1.45 26.45 K $586.35 M
03/17/2025 $1.35 $1.50 (11.11%) $1.55 $1.35 27.83 K $567.68 M
03/14/2025 $1.50 $1.48 (-1.33%) $1.52 $1.48 40.30 K $569.17 M
03/13/2025 $1.47 $1.49 (1.36%) $1.49 $1.46 29.70 K $560.21 M