Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.985 -0.215 (-4.13%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jul 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 10, 2025 5.170 5.284 5.125 5.200 588,033 +0.00(+0.00%)
Jul 09, 2025 5.450 5.470 5.060 5.200 1,279,477 -0.28(-5.11%)
Jul 08, 2025 5.350 5.525 5.330 5.480 1,289,341 +0.13(+2.43%)
Jul 07, 2025 5.420 5.679 5.320 5.350 850,003 -0.04(-0.74%)
Jul 03, 2025 5.370 5.390 5.255 5.390 503,382 +0.06(+1.13%)
Jul 02, 2025 5.280 5.370 5.200 5.330 727,013 +0.03(+0.57%)
Jul 01, 2025 5.090 5.435 5.020 5.300 931,621 +0.16(+3.11%)
Jun 30, 2025 4.830 5.160 4.810 5.140 1,380,188 +0.50(+10.78%)
Jun 27, 2025 5.390 5.430 4.600 4.640 2,651,368 -0.80(-14.71%)
Jun 26, 2025 5.270 5.500 5.260 5.440 760,973 +0.13(+2.45%)
Jun 25, 2025 5.360 5.450 5.210 5.310 1,220,796 -0.14(-2.57%)
Jun 24, 2025 5.440 5.590 5.410 5.450 787,640 +0.00(+0.00%)
Jun 23, 2025 5.430 5.605 5.350 5.450 1,118,663 -0.04(-0.73%)
Jun 20, 2025 6.090 6.110 5.470 5.490 1,439,036 -0.19(-3.35%)
Jun 18, 2025 5.520 5.743 5.425 5.680 1,138,487 +0.13(+2.34%)
Jun 17, 2025 6.050 6.115 5.530 5.550 1,124,301 -0.52(-8.57%)
Jun 16, 2025 6.210 6.240 5.972 6.070 1,340,335 +0.01(+0.17%)
Jun 13, 2025 5.800 6.140 5.550 6.060 2,137,556 +0.22(+3.77%)
Jun 12, 2025 6.010 6.120 5.790 5.840 2,003,562 -0.29(-4.73%)
Jun 11, 2025 6.470 6.470 6.080 6.130 1,425,883 -0.05(-0.81%)
Jun 10, 2025 6.280 6.480 6.180 6.180 1,385,529 +0.00(+0.00%)
Jun 09, 2025 6.120 6.388 5.930 6.180 1,681,895 +0.13(+2.15%)
Jun 06, 2025 5.850 6.300 5.620 6.050 3,963,808 +0.33(+5.77%)
Jun 05, 2025 6.340 6.340 5.650 5.720 2,000,686 -0.28(-4.67%)
Jun 04, 2025 7.530 7.675 5.100 6.000 8,907,752 -1.64(-21.47%)
Jun 03, 2025 7.600 7.720 7.460 7.640 517,665 +0.03(+0.39%)
Jun 02, 2025 7.780 7.975 7.550 7.610 433,728 -0.12(-1.55%)
May 30, 2025 7.680 7.790 7.590 7.730 988,377 +0.02(+0.26%)
May 29, 2025 7.860 7.970 7.680 7.710 659,635 -0.15(-1.91%)
May 28, 2025 8.100 8.100 7.850 7.860 544,375 -0.26(-3.20%)
May 27, 2025 8.300 8.360 8.070 8.120 463,945 -0.05(-0.61%)
May 23, 2025 8.140 8.500 7.900 8.170 554,139 -0.02(-0.24%)
May 22, 2025 8.330 8.444 8.135 8.190 287,313 -0.23(-2.73%)
May 21, 2025 8.650 8.800 8.370 8.420 296,766 -0.34(-3.88%)
May 20, 2025 8.880 8.980 8.630 8.760 238,723 -0.15(-1.68%)
May 19, 2025 8.830 8.930 8.805 8.910 255,990 +0.00(+0.00%)
May 16, 2025 8.980 9.000 8.860 8.910 312,753 -0.05(-0.56%)
May 15, 2025 8.910 9.000 8.845 8.960 546,071 +0.05(+0.56%)
May 14, 2025 8.800 9.000 8.800 8.910 559,983 +0.08(+0.91%)
May 13, 2025 8.980 9.065 8.800 8.830 640,848 +0.13(+1.49%)
May 12, 2025 8.910 8.990 8.620 8.700 422,487 -0.13(-1.47%)
May 09, 2025 9.610 9.610 8.750 8.830 765,578 +0.45(+5.37%)
May 08, 2025 8.250 8.450 8.120 8.380 420,592 +0.13(+1.58%)
May 07, 2025 8.230 8.320 8.150 8.250 277,460 +0.05(+0.61%)
May 06, 2025 8.180 8.320 8.110 8.200 254,907 -0.06(-0.73%)
May 05, 2025 8.230 8.380 8.230 8.260 226,367 -0.01(-0.12%)
May 02, 2025 8.300 8.470 8.160 8.270 350,483 +0.02(+0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.