5 DAY PERFORMANCE
+2.74%
1 MONTH PERFORMANCE
+0.70%
3 MONTH PERFORMANCE
+44.31%
6 MONTH PERFORMANCE
+34.01%
YEAR-TO-DATE PERFORMANCE
+0.94%
1 YEAR PERFORMANCE
+13.40%
Abacus Global Management Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $9.00 | $8.58 (-4.72%) | $9.08 | $8.56 | 546.92 K | |
| 02/18/2026 | $8.37 | $8.88 (6.09%) | $8.99 | $8.34 | 1.36 M | $852.09 M |
| 02/17/2026 | $8.45 | $8.49 (0.47%) | $8.55 | $8.33 | 604.20 K | $814.67 M |
| 02/13/2026 | $8.21 | $8.40 (2.31%) | $8.43 | $8.11 | 516.13 K | $806.03 M |
| 02/12/2026 | $7.99 | $8.29 (3.75%) | $8.31 | $7.86 | 601.12 K | $795.48 M |
| 02/11/2026 | $8.16 | $7.89 (-3.31%) | $8.34 | $7.82 | 612.70 K | $757.10 M |
| 02/10/2026 | $7.83 | $8.13 (3.83%) | $8.23 | $7.76 | 633.20 K | $780.13 M |
| 02/09/2026 | $7.48 | $7.84 (4.81%) | $8.01 | $7.48 | 592.45 K | $752.30 M |
| 02/06/2026 | $7.32 | $7.42 (1.37%) | $7.55 | $7.28 | 456.80 K | $712.00 M |
| 02/05/2026 | $7.60 | $7.25 (-4.61%) | $7.66 | $7.18 | 426.21 K | $695.68 M |
| 02/04/2026 | $7.33 | $7.76 (5.87%) | $7.92 | $7.32 | 556.24 K | $744.62 M |
| 02/03/2026 | $8.30 | $7.30 (-12.05%) | $8.34 | $7.27 | 690.42 K | $700.48 M |
| 02/02/2026 | $7.79 | $8.05 (3.34%) | $8.38 | $7.79 | 619.64 K | $772.45 M |
| 01/30/2026 | $7.95 | $7.45 (-6.29%) | $8.04 | $7.41 | 536.12 K | $714.88 M |
| 01/29/2026 | $7.96 | $8.05 (1.13%) | $8.07 | $7.85 | 343.71 K | $772.45 M |
| 01/28/2026 | $8.05 | $7.88 (-2.11%) | $8.14 | $7.77 | 382.92 K | $756.14 M |
| 01/27/2026 | $8.30 | $8.10 (-2.41%) | $8.30 | $7.73 | 457.80 K | $777.25 M |
| 01/26/2026 | $8.27 | $8.30 (0.36%) | $8.38 | $8.16 | 283.80 K | $796.44 M |
| 01/23/2026 | $8.30 | $8.23 (-0.84%) | $8.42 | $8.15 | 301.50 K | $789.72 M |
| 01/22/2026 | $8.52 | $8.32 (-2.35%) | $8.65 | $8.30 | 516.90 K | $798.36 M |
| 01/21/2026 | $8.58 | $8.33 (-2.91%) | $8.67 | $8.10 | 406.42 K | $799.32 M |
| 01/20/2026 | $8.46 | $8.53 (0.83%) | $8.64 | $8.40 | 296.74 K | $818.51 M |
| 01/16/2026 | $8.35 | $8.57 (2.63%) | $8.73 | $8.35 | 419.51 K | $822.35 M |
| 01/15/2026 | $8.57 | $8.46 (-1.28%) | $8.72 | $8.45 | 422.14 K | $811.79 M |
| 01/14/2026 | $8.42 | $8.63 (2.49%) | $8.71 | $8.39 | 363.90 K | $828.10 M |
| 01/13/2026 | $8.75 | $8.35 (-4.57%) | $8.89 | $8.34 | 441.40 K | $801.24 M |
| 01/12/2026 | $8.62 | $8.61 (-0.12%) | $8.84 | $8.53 | 441.82 K | $826.19 M |
| 01/09/2026 | $8.76 | $8.62 (-1.6%) | $8.79 | $8.29 | 551.04 K | $827.15 M |
| 01/08/2026 | $8.16 | $8.72 (6.86%) | $8.76 | $8.10 | 645.25 K | $836.74 M |
| 01/07/2026 | $8.24 | $8.25 (0.12%) | $8.39 | $8.11 | 385.33 K | $791.64 M |
| 01/06/2026 | $8.09 | $8.19 (1.24%) | $8.22 | $7.99 | 380.14 K | $785.88 M |
| 01/05/2026 | $7.92 | $8.05 (1.64%) | $8.15 | $7.83 | 681.11 K | $772.45 M |
| 01/02/2026 | $8.54 | $7.92 (-7.26%) | $8.56 | $7.91 | 991.10 K | $759.98 M |
| 12/31/2025 | $8.36 | $8.55 (2.27%) | $8.57 | $8.33 | 810.70 K | $820.43 M |
| 12/30/2025 | $8.68 | $8.33 (-4.03%) | $8.76 | $8.29 | 359.74 K | $799.32 M |
| 12/29/2025 | $8.42 | $8.47 (0.59%) | $8.59 | $8.27 | 775.20 K | $812.75 M |
| 12/26/2025 | $8.52 | $8.50 (-0.23%) | $8.57 | $8.35 | 403.90 K | $815.63 M |
| 12/24/2025 | $8.40 | $8.52 (1.43%) | $8.66 | $8.40 | 333.34 K | $817.55 M |
| 12/23/2025 | $8.67 | $8.42 (-2.88%) | $8.95 | $8.33 | 707.83 K | $807.95 M |
| 12/22/2025 | $8.52 | $8.49 (-0.35%) | $8.71 | $8.38 | 445.70 K | $814.67 M |
| 12/19/2025 | $8.72 | $8.51 (-2.41%) | $8.87 | $8.51 | 1.05 M | $816.59 M |
| 12/18/2025 | $8.44 | $8.76 (3.79%) | $8.88 | $8.36 | 658.30 K | $840.58 M |
| 12/17/2025 | $8.27 | $8.30 (0.36%) | $8.60 | $8.25 | 967.00 K | $796.44 M |
| 12/16/2025 | $8.28 | $8.25 (-0.36%) | $8.48 | $8.17 | 555.70 K | $791.64 M |
| 12/15/2025 | $8.40 | $8.31 (-1.07%) | $8.44 | $8.19 | 617.40 K | $797.40 M |
| 12/12/2025 | $8.40 | $8.30 (-1.19%) | $8.56 | $8.26 | 588.60 K | $796.44 M |
| 12/11/2025 | $7.95 | $8.40 (5.66%) | $8.41 | $7.85 | 737.70 K | $806.03 M |
| 12/10/2025 | $7.60 | $7.95 (4.61%) | $8.27 | $7.51 | 1.31 M | $762.85 M |
| 12/09/2025 | $7.34 | $7.64 (4.09%) | $7.68 | $7.28 | 639.50 K | $733.11 M |
| 12/08/2025 | $7.01 | $7.39 (5.42%) | $7.47 | $6.97 | 825.40 K | $709.12 M |
| 12/05/2025 | $6.92 | $6.89 (-0.43%) | $7.08 | $6.83 | 430.60 K | $661.14 M |
| 12/04/2025 | $6.73 | $6.94 (3.12%) | $6.98 | $6.64 | 658.20 K | $665.94 M |
| 12/03/2025 | $6.51 | $6.86 (5.38%) | $6.97 | $6.37 | 814.40 K | $658.26 M |
| 12/02/2025 | $6.56 | $6.43 (-1.98%) | $6.72 | $6.41 | 486.30 K | $617.00 M |
| 12/01/2025 | $6.56 | $6.71 (2.29%) | $6.98 | $6.51 | 1.23 M | $643.87 M |
| 11/28/2025 | $6.52 | $6.63 (1.69%) | $6.83 | $6.47 | 372.00 K | $636.19 M |
| 11/26/2025 | $6.12 | $6.54 (6.86%) | $6.58 | $6.00 | 919.80 K | $627.56 M |
| 11/25/2025 | $5.91 | $6.23 (5.41%) | $6.30 | $5.88 | 809.90 K | $597.81 M |
| 11/24/2025 | $5.78 | $5.88 (1.73%) | $6.00 | $5.61 | 1.03 M | $564.22 M |
| 11/21/2025 | $5.63 | $5.81 (3.2%) | $5.91 | $5.57 | 600.10 K | $557.51 M |
| 11/20/2025 | $6.03 | $5.62 (-6.8%) | $6.16 | $5.57 | 859.70 K | $539.28 M |
| 11/19/2025 | $6.12 | $5.98 (-2.29%) | $6.24 | $5.96 | 507.90 K | $573.82 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.
