Abacus Life, Inc. (ABLLW) Charts

$1.20

$0.01 (0.84%)
Last update: 04:00 PM EST
Day's range
$1.19
Day's range
$1.22

5 DAY PERFORMANCE

+7.14%

1 MONTH PERFORMANCE

+33.33%

3 MONTH PERFORMANCE

-27.71%

6 MONTH PERFORMANCE

+12.15%

YEAR-TO-DATE PERFORMANCE

+14.29%

1 YEAR PERFORMANCE

+9.09%

Abacus Life, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/23/2025 $1.19 $1.21 (1.68%) $1.22 $1.19 8.59 K $523.29 M
07/22/2025 $1.19 $1.19 (0%) $1.21 $1.16 37.42 K $511.75 M
07/21/2025 $1.13 $1.14 (0.88%) $1.16 $1.13 25.06 K $502.13 M
07/18/2025 $1.14 $1.12 (-1.75%) $1.14 $1.12 15.07 K $486.74 M
07/17/2025 $1.10 $1.13 (2.73%) $1.16 $1.10 78.21 K $491.55 M
07/16/2025 $1.10 $1.12 (1.82%) $1.12 $1.08 61.05 K $481.93 M
07/15/2025 $1.10 $1.10 (0%) $1.11 $1.09 1.78 K $467.50 M
07/14/2025 $1.10 $1.11 (0.91%) $1.13 $1.07 16.10 K $464.61 M
07/11/2025 $1.15 $1.10 (-4.35%) $1.15 $1.10 8.80 K $474.23 M
07/10/2025 $1.15 $1.17 (1.74%) $1.17 $1.15 936 $500.20 M
07/09/2025 $1.22 $1.17 (-4.1%) $1.22 $1.14 43.75 K $500.20 M
07/08/2025 $1.21 $1.21 (0%) $1.23 $1.20 26.96 K $527.14 M
07/07/2025 $1.20 $1.19 (-0.83%) $1.26 $1.19 18.16 K $514.63 M
07/03/2025 $1.18 $1.19 (0.85%) $1.19 $1.18 35.53 K $518.48 M
07/02/2025 $1.20 $1.19 (-0.83%) $1.20 $1.17 20.01 K $512.71 M
07/01/2025 $1.13 $1.22 (7.96%) $1.22 $1.11 39.37 K $509.82 M
06/30/2025 $1.07 $1.12 (4.67%) $1.15 $1.07 188.56 K $494.43 M
06/27/2025 $1.12 $1.01 (-9.82%) $1.16 $1.01 351.88 K $446.34 M
06/26/2025 $0.86 $0.85 (-0.04%) $0.90 $0.80 1.40 K $523.29 M
06/25/2025 $0.82 $0.92 (12.2%) $0.92 $0.80 6.58 K $510.79 M
06/24/2025 $0.90 $0.90 (0%) $0.93 $0.72 20.02 K $524.25 M
06/23/2025 $0.95 $0.99 (4.21%) $1.03 $0.90 2.26 K $524.25 M
06/20/2025 $1.09 $0.95 (-12.84%) $1.09 $0.95 1.28 K $528.10 M
06/18/2025 $1.00 $0.92 (-7.51%) $1.03 $0.91 78.88 K $546.38 M
06/17/2025 $1.17 $1.04 (-11.11%) $1.17 $1.02 7.66 K $533.87 M
06/16/2025 $1.15 $1.14 (-0.87%) $1.15 $1.07 7.10 K $583.89 M
06/13/2025 $1.05 $1.15 (9.52%) $1.15 $0.92 206.72 K $582.93 M
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