Abacus Life, Inc. - Class A Common Stock (NQ: ABL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	7.720	7.830	7.070	7.550	2,909,296	-1.16(-13.32%)
Nov 21, 2024	8.850	8.930	8.660	8.710	39,341	-0.15(-1.69%)
Nov 20, 2024	8.440	9.210	8.400	8.860	84,233	+0.43(+5.10%)
Nov 19, 2024	8.370	8.650	8.270	8.430	26,462	+0.00(+0.00%)
Nov 18, 2024	8.370	8.610	8.220	8.430	27,728	+0.09(+1.08%)
Nov 15, 2024	8.440	8.510	8.120	8.340	41,436	-0.14(-1.65%)
Nov 14, 2024	8.850	8.850	8.390	8.480	65,422	-0.27(-3.09%)
Nov 13, 2024	8.270	9.000	8.220	8.750	47,735	+0.53(+6.45%)
Nov 12, 2024	8.560	8.725	8.170	8.220	47,180	-0.34(-3.97%)
Nov 11, 2024	9.110	9.110	8.480	8.560	27,223	-0.46(-5.10%)
Nov 08, 2024	8.800	9.250	8.680	9.020	41,193	+0.21(+2.38%)
Nov 07, 2024	8.640	9.243	8.635	8.810	44,773	+0.12(+1.38%)
Nov 06, 2024	8.760	8.860	8.600	8.690	34,450	+0.13(+1.52%)
Nov 05, 2024	8.680	8.915	8.477	8.560	35,404	-0.07(-0.81%)
Nov 04, 2024	8.510	8.650	8.420	8.630	16,724	+0.09(+1.05%)
Nov 01, 2024	8.670	8.690	8.370	8.540	55,358	-0.10(-1.16%)
Oct 31, 2024	8.680	8.780	8.550	8.640	26,493	-0.02(-0.23%)
Oct 30, 2024	8.650	8.785	8.500	8.660	56,543	+0.03(+0.35%)
Oct 29, 2024	8.910	8.970	8.520	8.630	37,455	-0.37(-4.11%)
Oct 28, 2024	9.060	9.260	8.920	9.000	25,157	-0.03(-0.33%)
Oct 25, 2024	9.130	9.190	8.940	9.030	33,467	-0.07(-0.77%)
Oct 24, 2024	8.910	9.230	8.860	9.100	136,430	+0.31(+3.53%)
Oct 23, 2024	8.850	8.950	8.750	8.790	46,479	+0.09(+1.03%)
Oct 22, 2024	9.350	9.350	8.670	8.700	86,329	-0.84(-8.81%)
Oct 21, 2024	9.460	9.690	9.385	9.540	166,785	+0.05(+0.53%)
Oct 18, 2024	9.730	9.850	9.400	9.490	97,446	-0.27(-2.77%)
Oct 17, 2024	9.770	10.11	9.530	9.760	62,688	-0.09(-0.91%)
Oct 16, 2024	9.840	10.00	9.700	9.850	73,114	+0.08(+0.82%)
Oct 15, 2024	10.03	10.27	9.680	9.770	96,711	-0.24(-2.40%)
Oct 14, 2024	10.25	10.30	10.01	10.01	24,444	-0.23(-2.25%)
Oct 11, 2024	10.00	10.26	9.755	10.24	51,575	+0.50(+5.13%)
Oct 10, 2024	9.415	10.04	9.400	9.740	39,170	+0.34(+3.62%)
Oct 09, 2024	9.620	9.760	9.320	9.400	67,466	-0.32(-3.29%)
Oct 08, 2024	9.660	9.890	9.470	9.720	55,379	+0.15(+1.57%)
Oct 07, 2024	9.630	9.910	9.370	9.570	34,271	-0.13(-1.34%)
Oct 04, 2024	9.530	9.820	9.450	9.700	24,256	+0.20(+2.11%)
Oct 03, 2024	9.570	9.593	9.322	9.500	25,927	-0.04(-0.42%)
Oct 02, 2024	9.570	9.745	9.500	9.540	33,553	-0.06(-0.63%)
Oct 01, 2024	10.08	10.27	9.365	9.600	143,440	-0.52(-5.14%)
Sep 30, 2024	10.21	10.53	10.01	10.12	19,072	-0.15(-1.46%)
Sep 27, 2024	10.45	10.49	10.05	10.27	34,286	-0.09(-0.87%)
Sep 26, 2024	10.65	10.85	10.31	10.36	45,382	-0.26(-2.45%)
Sep 25, 2024	10.60	10.95	10.51	10.62	110,798	+0.03(+0.28%)
Sep 24, 2024	10.50	10.66	10.23	10.59	298,579	+0.11(+1.05%)
Sep 23, 2024	10.30	10.48	10.07	10.48	251,681	+0.26(+2.54%)
Sep 20, 2024	9.920	10.24	9.700	10.22	1,067,187	+0.33(+3.34%)
Sep 19, 2024	10.44	10.59	9.560	9.890	356,984	-0.51(-4.90%)
Sep 18, 2024	9.960	10.50	9.850	10.40	181,143	+0.53(+5.37%)
Sep 17, 2024	9.870	10.05	9.680	9.870	52,814	+0.01(+0.10%)
Sep 16, 2024	10.07	10.34	9.850	9.860	54,228	-0.34(-3.33%)
Sep 13, 2024	9.860	10.21	9.800	10.20	51,423	+0.28(+2.82%)
Sep 12, 2024	9.930	10.05	9.738	9.920	29,110	+0.08(+0.81%)
Sep 11, 2024	9.680	9.950	9.670	9.840	44,880	+0.06(+0.61%)
Sep 10, 2024	10.04	10.05	9.650	9.780	53,008	-0.14(-1.41%)
Sep 09, 2024	10.06	10.31	9.730	9.920	102,344	-0.12(-1.20%)
Sep 06, 2024	10.14	10.20	9.650	10.04	53,421	+0.06(+0.60%)
Sep 05, 2024	10.11	10.31	9.850	9.980	36,907	-0.16(-1.58%)
Sep 04, 2024	10.14	10.46	10.04	10.14	48,071	-0.03(-0.29%)