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 |
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.
