5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
+2.56%
YEAR-TO-DATE PERFORMANCE
+1.96%
Abacus Global Management, Inc. - 9.875% Fixed Rate Senior Notes due 2028 Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $25.68 | $26.00 (1.25%) | $26.01 | $25.68 | 9.00 K | $2.49 B |
| 01/08/2026 | $25.79 | $25.91 (0.47%) | $25.92 | $25.79 | 3.70 K | $2.49 B |
| 01/07/2026 | $26.02 | $25.90 (-0.46%) | $26.02 | $25.75 | 8.05 K | $2.49 B |
| 01/06/2026 | $25.60 | $26.02 (1.64%) | $26.12 | $25.59 | 8.32 K | $2.50 B |
| 01/05/2026 | $25.53 | $25.57 (0.16%) | $25.65 | $25.52 | 16.80 K | $2.45 B |
| 01/02/2026 | $25.55 | $25.50 (-0.2%) | $25.55 | $25.49 | 2.70 K | $2.45 B |
| 12/31/2025 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 2.99 K | $2.49 B |
| 12/30/2025 | $25.49 | $25.53 (0.16%) | $25.80 | $25.45 | 3.00 K | $2.50 B |
| 12/29/2025 | $25.51 | $25.46 (-0.2%) | $25.51 | $25.45 | 3.63 K | $2.49 B |
| 12/26/2025 | $25.44 | $25.40 (-0.16%) | $25.46 | $25.40 | 2.92 K | |
| 12/24/2025 | $25.44 | $25.44 (0%) | $25.46 | $25.43 | 1.90 K | |
| 12/23/2025 | $25.42 | $25.43 (0.04%) | $25.49 | $25.37 | 6.80 K | |
| 12/22/2025 | $25.35 | $25.41 (0.22%) | $25.44 | $25.35 | 4.30 K | |
| 12/19/2025 | $25.40 | $25.40 (0.02%) | $25.43 | $25.38 | 5.70 K | |
| 12/18/2025 | $25.41 | $25.42 (0.04%) | $25.44 | $25.35 | 4.70 K | |
| 12/17/2025 | $25.38 | $25.44 (0.23%) | $25.44 | $25.38 | 4.70 K | |
| 12/16/2025 | $25.35 | $25.39 (0.16%) | $25.39 | $25.35 | 9.60 K | |
| 12/15/2025 | $25.35 | $25.34 (-0.04%) | $25.37 | $25.34 | 7.00 K | |
| 12/12/2025 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 700 | |
| 12/11/2025 | $25.40 | $25.35 (-0.2%) | $25.43 | $25.34 | 4.00 K | |
| 12/10/2025 | $25.35 | $25.34 (-0.04%) | $25.36 | $25.33 | 5.20 K | |
| 12/09/2025 | $25.31 | $25.35 (0.16%) | $25.35 | $25.31 | 2.40 K | |
| 12/08/2025 | $25.34 | $25.33 (-0.04%) | $25.36 | $25.31 | 2.70 K | |
| 12/05/2025 | $25.36 | $25.35 (-0.04%) | $25.39 | $25.28 | 9.00 K | |
| 12/04/2025 | $25.31 | $25.33 (0.08%) | $25.34 | $25.30 | 1.40 K | |
| 12/03/2025 | $25.30 | $25.28 (-0.08%) | $25.35 | $25.27 | 3.90 K | |
| 12/02/2025 | $25.25 | $25.31 (0.24%) | $25.35 | $25.25 | 6.00 K | |
| 12/01/2025 | $25.26 | $25.31 (0.2%) | $25.31 | $25.25 | 7.30 K |
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.
