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 |
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.
