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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	10.15	10.43	9.650	9.660	91,164	-0.41(-4.07%)
Dec 28, 2023	8.920	10.10	8.545	10.07	114,817	+1.15(+12.89%)
Dec 27, 2023	8.970	9.050	8.340	8.920	39,862	+0.01(+0.11%)
Dec 26, 2023	8.290	9.030	8.290	8.910	29,906	+0.65(+7.87%)
Dec 22, 2023	8.150	8.380	8.150	8.260	22,884	+0.11(+1.35%)
Dec 21, 2023	8.010	8.150	7.710	8.150	17,267	+0.17(+2.13%)
Dec 20, 2023	8.170	8.490	7.710	7.980	61,066	-0.37(-4.43%)
Dec 19, 2023	8.300	8.500	7.940	8.350	26,758	+0.25(+3.09%)
Dec 18, 2023	8.150	8.490	7.890	8.100	40,080	+0.05(+0.62%)
Dec 15, 2023	8.170	8.340	7.510	8.050	33,123	-0.20(-2.42%)
Dec 14, 2023	7.800	8.450	7.800	8.250	56,455	+0.29(+3.64%)
Dec 13, 2023	7.650	8.250	7.450	7.960	59,945	+0.26(+3.38%)
Dec 12, 2023	7.250	7.900	7.250	7.700	230,100	+0.80(+11.59%)
Dec 11, 2023	6.556	7.125	6.556	6.900	26,469	-0.10(-1.43%)
Dec 08, 2023	7.330	7.330	6.880	7.000	30,108	-0.10(-1.35%)
Dec 07, 2023	7.100	7.170	7.040	7.096	4,461	+0.10(+1.36%)
Dec 06, 2023	6.880	7.110	6.770	7.000	20,469	+0.15(+2.19%)
Dec 05, 2023	7.310	7.310	6.636	6.850	22,814	-0.20(-2.82%)
Dec 04, 2023	6.990	7.049	6.900	7.049	2,154	+0.04(+0.55%)
Dec 01, 2023	7.000	7.100	7.000	7.010	3,881	+0.11(+1.59%)
Nov 30, 2023	6.980	6.980	6.565	6.900	3,093	-0.16(-2.27%)
Nov 29, 2023	7.280	7.280	7.050	7.060	7,721	-0.04(-0.56%)
Nov 28, 2023	7.310	7.310	7.062	7.100	7,003	-0.01(-0.14%)
Nov 27, 2023	6.990	7.120	6.950	7.110	11,027	+0.11(+1.57%)
Nov 24, 2023	6.920	7.000	6.920	7.000	3,176	-0.12(-1.69%)
Nov 22, 2023	6.530	7.120	6.530	7.120	6,898	+0.63(+9.71%)
Nov 21, 2023	6.250	6.530	6.220	6.490	13,804	-0.03(-0.46%)
Nov 20, 2023	6.460	6.530	6.385	6.520	3,525	+0.22(+3.49%)
Nov 17, 2023	6.030	6.350	5.850	6.300	17,897	+0.11(+1.78%)
Nov 16, 2023	6.270	6.270	6.020	6.190	22,865	+0.22(+3.69%)
Nov 15, 2023	6.160	6.200	5.970	5.970	9,868	-0.06(-0.99%)
Nov 14, 2023	6.950	6.950	5.750	6.030	58,044	-0.69(-10.27%)
Nov 13, 2023	7.110	7.110	6.220	6.720	26,138	-0.11(-1.61%)
Nov 10, 2023	6.870	6.975	6.660	6.830	7,075	-0.15(-2.15%)
Nov 09, 2023	7.200	7.588	6.550	6.980	35,539	-0.02(-0.29%)
Nov 08, 2023	6.900	7.030	6.200	7.000	7,029	+0.10(+1.45%)
Nov 07, 2023	6.910	7.460	6.890	6.900	25,229	+0.10(+1.47%)
Nov 06, 2023	6.600	7.150	6.510	6.800	5,394	+0.17(+2.56%)
Nov 03, 2023	6.400	6.630	6.300	6.630	2,643	+0.33(+5.24%)
Nov 02, 2023	6.250	6.345	6.250	6.300	4,941	+0.02(+0.32%)
Nov 01, 2023	6.300	6.480	6.262	6.280	6,893	+0.17(+2.76%)
Oct 31, 2023	6.112	6.112	6.112	6.112	536	+0.01(+0.19%)
Oct 30, 2023	6.130	6.349	6.020	6.100	3,487	-0.06(-0.89%)
Oct 27, 2023	6.000	6.160	6.000	6.155	4,419	+0.08(+1.40%)
Oct 26, 2023	6.380	6.380	6.070	6.070	1,050	-0.30(-4.71%)
Oct 25, 2023	6.180	6.880	6.010	6.370	13,315	+0.18(+2.92%)
Oct 24, 2023	6.189	6.189	6.189	6.189	1,669	+0.09(+1.46%)
Oct 23, 2023	6.270	6.810	6.020	6.100	3,776	-0.11(-1.77%)
Oct 20, 2023	6.200	6.430	6.150	6.210	5,222	+0.00(+0.00%)
Oct 19, 2023	6.680	6.680	6.200	6.210	12,714	-0.56(-8.27%)
Oct 18, 2023	6.252	6.785	6.252	6.770	7,422	+0.27(+4.15%)
Oct 17, 2023	6.600	6.840	6.500	6.500	2,364	+0.10(+1.56%)
Oct 16, 2023	6.320	6.640	6.400	6.400	3,334	+0.11(+1.75%)
Oct 13, 2023	6.770	6.803	6.200	6.290	10,444	-0.38(-5.70%)
Oct 12, 2023	6.825	6.825	6.600	6.670	1,899	+0.11(+1.68%)
Oct 11, 2023	6.710	6.720	6.400	6.560	12,513	-0.44(-6.29%)
Oct 10, 2023	6.800	7.100	6.800	7.000	2,465	+0.19(+2.79%)
Oct 09, 2023	6.840	6.890	6.530	6.810	6,418	-0.19(-2.71%)
Oct 06, 2023	7.000	7.090	6.850	7.000	5,965	+0.05(+0.72%)
Oct 05, 2023	7.260	7.311	6.890	6.950	13,566	-0.45(-6.10%)
Oct 04, 2023	7.025	7.425	6.940	7.401	3,527	+0.47(+6.80%)
Oct 03, 2023	6.825	6.930	6.825	6.930	524	-0.30(-4.15%)