Abacus Global Management, Inc. - Warrant (NQ:ABLLW)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2025	1.120	1.140	1.110	1.110	7,384	-0.01(-0.89%)
Jul 30, 2025	1.150	1.150	1.080	1.120	3,032	-0.06(-5.08%)
Jul 28, 2025				1.180	0	+0.02(+1.72%)
Jul 25, 2025	1.183	1.183	1.160	1.160	29,887	-0.03(-2.52%)
Jul 24, 2025	1.220	1.230	1.190	1.190	50,769	-0.02(-1.65%)
Jul 23, 2025	1.190	1.220	1.190	1.210	8,494	+0.02(+1.68%)
Jul 22, 2025	1.190	1.210	1.160	1.190	37,420	+0.05(+4.39%)
Jul 21, 2025	1.130	1.160	1.130	1.140	25,059	+0.02(+1.34%)
Jul 18, 2025	1.140	1.140	1.120	1.125	13,072	-0.01(-0.45%)
Jul 17, 2025	1.100	1.160	1.100	1.130	78,205	+0.01(+0.89%)
Jul 16, 2025	1.100	1.120	1.080	1.120	60,802	+0.02(+1.82%)
Jul 15, 2025	1.100	1.110	1.090	1.100	1,677	-0.01(-0.90%)
Jul 14, 2025	1.100	1.130	1.070	1.110	16,096	+0.01(+0.91%)
Jul 11, 2025	1.150	1.150	1.100	1.100	8,796	-0.07(-5.98%)
Jul 10, 2025	1.150	1.170	1.150	1.170	839	+0.00(+0.00%)
Jul 09, 2025	1.220	1.220	1.140	1.170	43,745	-0.04(-3.55%)
Jul 08, 2025	1.210	1.230	1.200	1.213	25,818	+0.02(+1.94%)
Jul 07, 2025	1.200	1.260	1.190	1.190	18,006	+0.00(+0.00%)
Jul 03, 2025	1.180	1.191	1.180	1.190	35,527	+0.00(+0.00%)
Jul 02, 2025	1.200	1.200	1.165	1.190	19,832	-0.03(-2.46%)
Jul 01, 2025	1.130	1.220	1.110	1.220	39,167	+0.10(+8.93%)
Jun 30, 2025	1.070	1.150	1.070	1.120	188,563	+0.11(+10.89%)
Jun 27, 2025	1.120	1.160	1.010	1.010	351,778	+0.16(+18.14%)
Jun 26, 2025	0.8552	0.9000	0.8005	0.8549	1,298	-0.07(-7.08%)
Jun 25, 2025	0.8200	0.9200	0.8000	0.9200	6,320	+0.02(+2.22%)
Jun 24, 2025	0.9000	0.9327	0.7200	0.9000	19,715	-0.09(-9.09%)
Jun 23, 2025	0.9500	1.030	0.9000	0.9900	2,258	+0.04(+4.21%)
Jun 20, 2025	1.093	1.093	0.9500	0.9500	1,276	+0.03(+2.71%)
Jun 18, 2025	1.000	1.030	0.9100	0.9249	78,880	-0.12(-11.07%)
Jun 17, 2025	1.170	1.170	1.020	1.040	7,275	-0.10(-8.77%)
Jun 16, 2025	1.150	1.150	1.070	1.140	7,098	-0.01(-0.87%)
Jun 13, 2025	1.050	1.150	0.9200	1.150	206,617	+0.05(+4.55%)
Jun 12, 2025	1.160	1.160	1.100	1.100	1,473	-0.09(-7.56%)
Jun 11, 2025	1.200	1.240	1.190	1.190	2,308	+0.00(+0.00%)
Jun 10, 2025	1.100	1.200	1.100	1.190	1,670	+0.13(+12.26%)
Jun 09, 2025	1.120	1.130	1.040	1.060	54,420	-0.06(-5.36%)
Jun 06, 2025	1.080	1.150	1.050	1.120	57,850	+0.12(+12.00%)
Jun 05, 2025	1.220	1.220	0.9200	1.000	22,611	+0.03(+3.54%)
Jun 04, 2025	1.590	1.590	0.7500	0.9658	381,310	-0.64(-39.99%)
Jun 03, 2025	1.610	1.610	1.550	1.609	6,359	+0.02(+1.11%)