5 DAY PERFORMANCE
+6.83%
1 MONTH PERFORMANCE
+8.18%
3 MONTH PERFORMANCE
+49.83%
6 MONTH PERFORMANCE
+65.38%
YEAR-TO-DATE PERFORMANCE
+0.58%
1 YEAR PERFORMANCE
+24.28%
Abacus Global Management, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $8.76 | $8.62 (-1.6%) | $8.79 | $8.29 | 551.00 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 | $8.10 | 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 | $749.95 M |
| 12/31/2025 | $8.36 | $8.55 (2.27%) | $8.57 | $8.33 | 810.66 K | $809.60 M |
| 12/30/2025 | $8.56 | $8.29 (-3.15%) | $8.76 | $8.29 | 359.74 K | $784.98 M |
| 12/29/2025 | $8.42 | $8.47 (0.59%) | $8.59 | $8.27 | 775.20 K | $802.03 M |
| 12/26/2025 | $8.52 | $8.50 (-0.23%) | $8.57 | $8.35 | 403.90 K | $804.87 M |
| 12/24/2025 | $8.40 | $8.52 (1.43%) | $8.66 | $8.40 | 333.34 K | $806.76 M |
| 12/23/2025 | $8.67 | $8.42 (-2.88%) | $8.95 | $8.33 | 707.83 K | $797.29 M |
| 12/22/2025 | $8.52 | $8.49 (-0.35%) | $8.71 | $8.38 | 445.70 K | $803.92 M |
| 12/19/2025 | $8.72 | $8.51 (-2.41%) | $8.87 | $8.51 | 1.05 M | $805.81 M |
| 12/18/2025 | $8.44 | $8.76 (3.79%) | $8.88 | $8.36 | 658.33 K | $829.49 M |
| 12/17/2025 | $8.27 | $8.30 (0.36%) | $8.60 | $8.25 | 967.06 K | $785.93 M |
| 12/16/2025 | $8.28 | $8.25 (-0.36%) | $8.48 | $8.17 | 555.71 K | $781.19 M |
| 12/15/2025 | $8.40 | $8.31 (-1.07%) | $8.45 | $8.19 | 617.40 K | $786.88 M |
| 12/12/2025 | $8.40 | $8.30 (-1.19%) | $8.56 | $8.26 | 588.60 K | $785.93 M |
| 12/11/2025 | $7.95 | $8.40 (5.66%) | $8.41 | $7.85 | 737.70 K | $795.40 M |
| 12/10/2025 | $7.60 | $7.95 (4.61%) | $8.28 | $7.52 | 1.31 M | $752.79 M |
| 12/09/2025 | $7.34 | $7.64 (4.09%) | $7.68 | $7.28 | 639.54 K | $723.43 M |
| 12/08/2025 | $7.01 | $7.39 (5.42%) | $7.47 | $6.97 | 825.81 K | $699.76 M |
| 12/05/2025 | $6.92 | $6.89 (-0.43%) | $7.08 | $6.83 | 430.65 K | $652.42 M |
| 12/04/2025 | $6.73 | $6.94 (3.12%) | $6.98 | $6.64 | 658.20 K | $657.15 M |
| 12/03/2025 | $6.51 | $6.86 (5.38%) | $6.98 | $6.37 | 814.43 K | $649.57 M |
| 12/02/2025 | $6.56 | $6.43 (-1.98%) | $6.72 | $6.41 | 486.30 K | $608.86 M |
| 12/01/2025 | $6.56 | $6.71 (2.29%) | $6.98 | $6.51 | 1.23 M | $635.37 M |
| 11/28/2025 | $6.52 | $6.63 (1.69%) | $6.83 | $6.47 | 372.00 K | $627.80 M |
| 11/26/2025 | $6.12 | $6.54 (6.86%) | $6.58 | $6.00 | 919.82 K | $619.27 M |
| 11/25/2025 | $5.91 | $6.23 (5.41%) | $6.30 | $5.88 | 810.20 K | $589.92 M |
| 11/24/2025 | $5.78 | $5.88 (1.73%) | $6.00 | $5.61 | 1.03 M | $556.78 M |
| 11/21/2025 | $5.63 | $5.81 (3.2%) | $5.91 | $5.57 | 600.14 K | $550.15 M |
| 11/20/2025 | $6.03 | $5.62 (-6.8%) | $6.16 | $5.57 | 859.72 K | $532.16 M |
| 11/19/2025 | $6.12 | $5.98 (-2.29%) | $6.24 | $5.96 | 507.92 K | $566.25 M |
| 11/18/2025 | $6.18 | $6.12 (-0.97%) | $6.27 | $6.00 | 546.32 K | $579.50 M |
| 11/17/2025 | $6.56 | $6.22 (-5.18%) | $6.66 | $6.16 | 494.30 K | $588.97 M |
| 11/14/2025 | $6.46 | $6.55 (1.39%) | $6.60 | $6.38 | 494.09 K | $620.22 M |
| 11/13/2025 | $6.70 | $6.47 (-3.43%) | $6.70 | $6.27 | 692.61 K | $612.65 M |
| 11/12/2025 | $6.67 | $6.75 (1.2%) | $6.85 | $6.62 | 499.80 K | $639.16 M |
| 11/11/2025 | $6.57 | $6.71 (2.13%) | $7.18 | $6.56 | 1.04 M | $635.37 M |
| 11/10/2025 | $6.53 | $6.55 (0.31%) | $7.13 | $6.37 | 2.00 M | $620.22 M |
| 11/07/2025 | $5.71 | $6.45 (12.96%) | $6.48 | $5.62 | 2.28 M | $610.75 M |
| 11/06/2025 | $5.28 | $5.28 (0%) | $5.39 | $5.17 | 671.80 K | $499.96 M |
| 11/05/2025 | $5.11 | $5.30 (3.72%) | $5.40 | $5.04 | 640.60 K | $501.86 M |
| 11/04/2025 | $5.09 | $5.04 (-0.98%) | $5.21 | $5.01 | 636.20 K | $477.24 M |
| 11/03/2025 | $5.07 | $5.17 (1.97%) | $5.19 | $5.00 | 906.35 K | $489.55 M |
| 10/31/2025 | $5.06 | $5.02 (-0.79%) | $5.24 | $5.02 | 755.85 K | $475.34 M |
| 10/30/2025 | $5.35 | $5.09 (-4.86%) | $5.47 | $5.07 | 519.22 K | $481.97 M |
| 10/29/2025 | $5.25 | $5.33 (1.52%) | $5.59 | $5.20 | 669.90 K | $504.70 M |
| 10/28/2025 | $5.52 | $5.32 (-3.62%) | $5.60 | $5.30 | 743.40 K | $503.75 M |
| 10/27/2025 | $5.88 | $5.53 (-5.95%) | $5.93 | $5.51 | 749.87 K | $523.64 M |
| 10/24/2025 | $5.55 | $5.85 (5.41%) | $5.99 | $5.54 | 771.50 K | $553.94 M |
| 10/23/2025 | $5.56 | $5.55 (-0.18%) | $5.60 | $5.31 | 820.74 K | $525.53 M |
| 10/22/2025 | $5.93 | $5.61 (-5.4%) | $6.08 | $5.44 | 985.21 K | $531.21 M |
| 10/21/2025 | $5.50 | $5.85 (6.36%) | $5.97 | $5.47 | 943.68 K | $553.94 M |
| 10/20/2025 | $5.60 | $5.52 (-1.43%) | $5.60 | $5.38 | 738.05 K | $522.69 M |
| 10/17/2025 | $5.74 | $5.48 (-4.53%) | $5.77 | $5.36 | 1.58 M | $518.90 M |
| 10/16/2025 | $6.04 | $5.70 (-5.63%) | $6.16 | $5.64 | 628.90 K | $539.73 M |
| 10/15/2025 | $6.01 | $6.10 (1.5%) | $6.19 | $5.98 | 496.75 K | $577.61 M |
| 10/14/2025 | $5.80 | $6.01 (3.62%) | $6.03 | $5.80 | 367.20 K | $569.09 M |
| 10/13/2025 | $5.76 | $5.87 (1.91%) | $5.87 | $5.67 | 336.20 K | $555.83 M |
| 10/10/2025 | $5.98 | $5.74 (-4.01%) | $6.11 | $5.72 | 441.90 K | $543.52 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.
