NYSE : ABX
Abacus Global Management, Inc. — Price history
Other · United States
Last price 8.61 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 841.99M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Abacus Global Management, Inc. (ABX) closed at 8.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.63 | 8.66 | 8.49 | 8.62 | 217,271 | +1.77% |
| 2026-10-30 | 8.54 | 8.65 | 8.36 | 8.47 | 590,947 | -1.63% |
| 2026-10-29 | 8.54 | 8.755 | 8.515 | 8.61 | 349,091 | +2.26% |
| 2026-10-28 | 8.36 | 8.45 | 8.19 | 8.42 | 354,226 | +0.72% |
| 2026-10-27 | 8.25 | 8.37 | 8.15 | 8.36 | 468,520 | +1.95% |
| 2026-10-26 | 8.27 | 8.34 | 8.065 | 8.2 | 675,897 | -1.20% |
| 2026-10-23 | 8.43 | 8.6 | 8.26 | 8.3 | 594,620 | -2.47% |
| 2026-10-22 | 8.39 | 8.68 | 7.87 | 8.51 | 729,881 | +0.12% |
| 2026-10-21 | 8.31 | 8.67 | 8.31 | 8.5 | 685,641 | +1.31% |
| 2026-10-20 | 7.9 | 8.43 | 7.83 | 8.39 | 899,723 | +6.88% |
| 2026-10-19 | 7.8 | 7.9 | 7.73 | 7.85 | 592,611 | +0.64% |
| 2026-10-16 | 7.95 | 8 | 7.72 | 7.8 | 592,236 | -1.52% |
| 2026-10-15 | 8.02 | 8.02 | 7.79 | 7.92 | 720,374 | +2.46% |
| 2026-10-14 | 8 | 8.04 | 7.71 | 7.73 | 628,603 | -4.80% |
| 2026-10-13 | 8.24 | 8.26 | 8.01 | 8.12 | 477,392 | +0.00% |
| 2026-10-12 | 8.2 | 8.31 | 8.12 | 8.12 | 403,690 | -0.85% |
| 2026-10-09 | 8.35 | 8.35 | 8.15 | 8.19 | 492,930 | -1.56% |
| 2026-10-08 | 8.23 | 8.36 | 8.19 | 8.32 | 401,892 | +0.36% |
| 2026-10-07 | 8.28 | 8.425 | 8.24 | 8.29 | 459,726 | -1.19% |
| 2026-10-06 | 8.34 | 8.47 | 8.315 | 8.39 | 453,381 | +1.82% |
| 2026-10-05 | 8.26 | 8.429 | 8.21 | 8.24 | 493,435 | -0.36% |
| 2026-10-02 | 8.05 | 8.35 | 8.05 | 8.27 | 563,739 | +4.82% |
| 2026-10-01 | 7.95 | 8.125 | 7.765 | 7.89 | 794,930 | -2.11% |
| 2026-09-30 | 8.03 | 8.25 | 7.995 | 8.06 | 678,650 | +0.00% |
| 2026-09-29 | 8.24 | 8.24 | 7.931 | 8.06 | 643,449 | -1.95% |
| 2026-09-28 | 8.28 | 8.385 | 8.17 | 8.22 | 481,648 | -0.84% |
| 2026-09-25 | 8.31 | 8.55 | 8.07 | 8.29 | 805,213 | +0.24% |
| 2026-09-24 | 7.75 | 8.27 | 7.74 | 8.27 | 960,657 | +5.75% |
| 2026-09-23 | 7.93 | 7.95 | 7.62 | 7.82 | 1,117,311 | -2.49% |
| 2026-09-22 | 8.18 | 8.19 | 7.762 | 8.02 | 806,767 | -0.37% |
| 2026-09-21 | 9.14 | 9.14 | 7.97 | 8.05 | 1,301,325 | -8.21% |
| 2026-09-18 | 9.06 | 9.07 | 8.67 | 8.77 | 1,731,298 | -3.31% |
| 2026-09-17 | 9.49 | 9.49 | 9.065 | 9.07 | 328,115 | -1.52% |
| 2026-09-16 | 9.44 | 9.53 | 9.141 | 9.21 | 431,037 | -1.29% |
| 2026-09-15 | 9.46 | 9.46 | 9.2 | 9.33 | 367,291 | -1.69% |
| 2026-09-14 | 9.51 | 9.7 | 9.39 | 9.49 | 358,803 | -0.21% |
| 2026-09-11 | 9.61 | 9.8 | 9.485 | 9.51 | 294,991 | -0.21% |
| 2026-09-10 | 9.55 | 9.62 | 9.425 | 9.53 | 347,884 | -0.94% |
| 2026-09-09 | 9.71 | 9.73 | 9.42 | 9.62 | 404,152 | -1.13% |
| 2026-09-08 | 9.46 | 9.775 | 9.41 | 9.73 | 432,297 | +1.25% |
| 2026-09-04 | 9.92 | 9.92 | 9.52 | 9.61 | 313,856 | -1.44% |
| 2026-09-03 | 9.68 | 9.8 | 9.485 | 9.75 | 344,474 | +1.88% |
| 2026-09-02 | 9.33 | 9.6 | 9.24 | 9.57 | 407,979 | +3.91% |
| 2026-09-01 | 9.43 | 9.48 | 9.16 | 9.21 | 368,901 | -4.06% |
| 2026-08-31 | 9.74 | 9.759 | 9.45 | 9.6 | 412,488 | -1.44% |
| 2026-08-28 | 9.88 | 9.97 | 9.71 | 9.74 | 385,732 | -0.92% |
| 2026-08-27 | 9.68 | 9.94 | 9.68 | 9.83 | 391,720 | +0.51% |
| 2026-08-26 | 9.83 | 9.96 | 9.645 | 9.78 | 408,513 | -1.01% |
| 2026-08-25 | 9.65 | 9.93 | 9.56 | 9.88 | 375,055 | +2.81% |
| 2026-08-24 | 9.76 | 9.86 | 9.47 | 9.61 | 460,947 | -0.52% |
| 2026-08-21 | 9.13 | 9.69 | 9.11 | 9.66 | 545,310 | +5.46% |
| 2026-08-20 | 9.13 | 9.23 | 8.92 | 9.16 | 518,987 | +0.11% |
| 2026-08-19 | 9.08 | 9.38 | 9.08 | 9.15 | 492,858 | +1.55% |
| 2026-08-18 | 9.03 | 9.27 | 9.01 | 9.01 | 360,952 | -1.21% |
| 2026-08-17 | 9.12 | 9.21 | 8.955 | 9.12 | 499,552 | -1.62% |
| 2026-08-14 | 9.04 | 9.63 | 9.01 | 9.27 | 1,070,740 | +8.80% |
| 2026-08-13 | 8.68 | 8.78 | 8.43 | 8.52 | 805,480 | -0.12% |
| 2026-08-12 | 8.98 | 9.29 | 8.5 | 8.53 | 972,724 | -4.37% |
| 2026-08-11 | 9.75 | 9.75 | 8.885 | 8.92 | 776,918 | -6.30% |
| 2026-08-10 | 9.51 | 9.67 | 9.25 | 9.52 | 612,643 | +0.00% |
| 2026-08-07 | 9.89 | 10.5 | 9.5 | 9.52 | 808,503 | -8.46% |
| 2026-08-06 | 10.425 | 10.545 | 10.21 | 10.4 | 559,282 | -1.52% |
| 2026-08-05 | 10.95 | 11 | 10.51 | 10.56 | 454,252 | -2.76% |
| 2026-08-04 | 10.93 | 11.08 | 10.69 | 10.86 | 567,239 | +2.16% |
| 2026-08-03 | 10.28 | 10.7 | 10.28 | 10.63 | 334,480 | +3.10% |
| 2026-07-31 | 10.4 | 10.56 | 10.235 | 10.31 | 395,646 | -1.53% |
| 2026-07-30 | 10.29 | 10.525 | 10.03 | 10.47 | 543,564 | +1.65% |
| 2026-07-29 | 10.4 | 10.575 | 10.26 | 10.3 | 462,949 | -2.74% |
| 2026-07-28 | 10.49 | 10.675 | 10.438 | 10.59 | 388,730 | +1.24% |
| 2026-07-27 | 10.37 | 10.569 | 10.31 | 10.46 | 358,618 | +0.77% |
| 2026-07-24 | 10.17 | 10.63 | 10.03 | 10.38 | 599,020 | +3.28% |
| 2026-07-23 | 10.57 | 10.57 | 9.985 | 10.05 | 670,579 | -2.43% |
| 2026-07-22 | 10.25 | 10.58 | 10.11 | 10.3 | 520,209 | -0.77% |
| 2026-07-21 | 10.57 | 10.57 | 10.27 | 10.38 | 414,894 | +1.17% |
| 2026-07-20 | 10.3 | 10.66 | 10.235 | 10.26 | 534,856 | -0.97% |
| 2026-07-17 | 10.27 | 10.59 | 10.11 | 10.36 | 800,518 | -1.43% |
| 2026-07-16 | 11.01 | 11.01 | 10.465 | 10.51 | 954,138 | -3.40% |
| 2026-07-15 | 11.03 | 11.41 | 10.7 | 10.88 | 858,136 | -2.33% |
| 2026-07-14 | 11.27 | 11.58 | 11.03 | 11.14 | 771,750 | +1.27% |
| 2026-07-13 | 11.05 | 11.24 | 10.91 | 11 | 554,194 | -0.99% |
| 2026-07-10 | 12 | 12 | 11.07 | 11.11 | 572,772 | -7.34% |
| 2026-07-09 | 11.72 | 12.09 | 11.6 | 11.99 | 860,590 | +3.10% |
| 2026-07-08 | 11.85 | 11.9 | 11.57 | 11.63 | 606,068 | -1.44% |
| 2026-07-07 | 12 | 12.13 | 11.55 | 11.8 | 1,077,311 | -1.67% |
| 2026-07-06 | 11.8 | 12.44 | 11.76 | 12 | 790,795 | +1.18% |
| 2026-07-02 | 11.82 | 11.9 | 11.521 | 11.86 | 578,725 | +1.54% |
| 2026-07-01 | 10.48 | 11.84 | 10.34 | 11.68 | 1,044,334 | +9.06% |
| 2026-06-30 | 10.79 | 11.08 | 10.71 | 10.71 | 744,523 | -0.37% |
| 2026-06-29 | 9.76 | 10.82 | 9.64 | 10.75 | 1,038,765 | +8.48% |
| 2026-06-26 | 9.34 | 9.91 | 9.27 | 9.91 | 1,801,709 | +7.25% |
| 2026-06-25 | 9.3 | 9.41 | 9.12 | 9.24 | 509,976 | -0.65% |
| 2026-06-24 | 9.49 | 9.57 | 9.23 | 9.3 | 493,194 | -3.43% |
| 2026-06-23 | 9.49 | 9.73 | 9.445 | 9.63 | 429,506 | +0.73% |
| 2026-06-22 | 9.37 | 9.68 | 9.31 | 9.56 | 557,389 | +3.35% |
| 2026-06-18 | 9.69 | 9.72 | 9.14 | 9.25 | 851,367 | -4.24% |
| 2026-06-17 | 9.71 | 9.9 | 9.57 | 9.66 | 639,084 | -0.82% |
| 2026-06-16 | 9.7 | 9.88 | 9.65 | 9.74 | 360,905 | +0.93% |
| 2026-06-15 | 9.77 | 9.85 | 9.57 | 9.65 | 605,623 | +0.63% |
| 2026-06-12 | 9.5 | 9.89 | 9.43 | 9.59 | 497,621 | +2.02% |
| 2026-06-11 | 9.23 | 9.44 | 9.042 | 9.4 | 370,420 | +3.18% |
| 2026-06-10 | 9.1 | 9.355 | 9.03 | 9.11 | 405,193 | +1.90% |
| 2026-06-09 | 8.8 | 9.08 | 8.75 | 8.94 | 305,933 | +2.64% |
| 2026-06-08 | 8.77 | 8.99 | 8.67 | 8.71 | 316,775 | -0.57% |
| 2026-06-05 | 8.98 | 8.98 | 8.675 | 8.76 | 619,143 | -1.24% |
| 2026-06-04 | 8.42 | 8.87 | 8.35 | 8.87 | 329,132 | +6.87% |
| 2026-06-03 | 8.67 | 8.67 | 8.22 | 8.3 | 614,135 | -6.00% |
| 2026-06-02 | 9.01 | 9.08 | 8.7 | 8.83 | 445,025 | -2.43% |
| 2026-06-01 | 8.88 | 9.185 | 8.88 | 9.05 | 608,867 | +0.78% |
| 2026-05-29 | 9.24 | 9.29 | 8.93 | 8.98 | 545,963 | -2.71% |
| 2026-05-28 | 9.21 | 9.34 | 9.13 | 9.23 | 343,618 | -0.97% |
| 2026-05-27 | 9.56 | 9.7 | 9.3 | 9.32 | 439,753 | -2.51% |
| 2026-05-26 | 9.07 | 9.65 | 8.852 | 9.56 | 632,309 | +5.75% |
| 2026-05-22 | 8.97 | 9.09 | 8.9 | 9.04 | 441,427 | +0.78% |
| 2026-05-21 | 8.76 | 8.99 | 8.586 | 8.97 | 379,277 | +1.24% |
| 2026-05-20 | 9.03 | 9.03 | 8.76 | 8.86 | 374,699 | +0.23% |
| 2026-05-19 | 9.38 | 9.4 | 8.82 | 8.84 | 406,478 | -5.76% |
| 2026-05-18 | 9.11 | 9.47 | 9.07 | 9.38 | 863,342 | +3.19% |
| 2026-05-15 | 8.99 | 9.27 | 8.86 | 9.09 | 595,849 | -0.87% |
| 2026-05-14 | 9.41 | 9.48 | 9.05 | 9.17 | 548,097 | -0.86% |
| 2026-05-13 | 9.38 | 9.5 | 9.09 | 9.25 | 535,705 | -0.96% |