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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 16, 2025	6.680	6.760	6.635	6.670	404,138	+0.00(+0.00%)
Sep 15, 2025	6.550	6.800	6.550	6.670	460,732	+0.12(+1.83%)
Sep 12, 2025	6.430	6.625	6.390	6.550	480,163	+0.10(+1.55%)
Sep 11, 2025	6.270	6.560	6.200	6.450	633,319	+0.14(+2.22%)
Sep 10, 2025	6.320	6.445	6.260	6.310	604,665	-0.06(-0.94%)
Sep 09, 2025	6.660	6.750	6.345	6.370	475,117	-0.30(-4.50%)
Sep 08, 2025	6.610	6.700	6.345	6.670	488,169	+0.08(+1.21%)
Sep 05, 2025	6.590	6.660	6.450	6.590	450,648	+0.07(+1.07%)
Sep 04, 2025	6.890	7.030	6.425	6.520	604,121	-0.32(-4.68%)
Sep 03, 2025	7.140	7.140	6.835	6.840	552,571	-0.17(-2.43%)
Sep 02, 2025	6.840	7.180	6.800	7.010	546,062	-0.14(-1.96%)
Aug 29, 2025	6.930	7.160	6.920	7.150	426,540	+0.22(+3.17%)
Aug 28, 2025	6.980	7.050	6.852	6.930	340,186	+0.02(+0.29%)
Aug 27, 2025	6.930	7.040	6.830	6.910	448,582	-0.06(-0.86%)
Aug 26, 2025	6.880	7.025	6.780	6.970	845,999	+0.07(+1.01%)
Aug 25, 2025	6.630	7.030	6.595	6.900	926,118	+0.34(+5.18%)
Aug 22, 2025	6.480	6.725	6.460	6.560	401,926	+0.15(+2.34%)
Aug 21, 2025	6.410	6.585	6.405	6.410	251,411	+0.00(+0.00%)
Aug 20, 2025	6.430	6.505	6.385	6.410	647,200	-0.03(-0.47%)
Aug 19, 2025	6.360	6.580	6.300	6.440	568,551	+0.09(+1.42%)
Aug 18, 2025	6.430	6.665	6.280	6.350	1,351,023	-0.06(-0.94%)
Aug 15, 2025	6.390	6.430	6.225	6.410	787,527	+0.13(+2.07%)
Aug 14, 2025	6.250	6.420	6.240	6.280	343,117	-0.05(-0.79%)
Aug 13, 2025	6.300	6.430	6.190	6.330	681,185	+0.04(+0.64%)
Aug 12, 2025	5.750	6.355	5.750	6.290	621,670	+0.51(+8.82%)
Aug 11, 2025	6.000	6.040	5.640	5.780	1,120,507	-0.16(-2.69%)
Aug 08, 2025	5.970	6.170	5.600	5.940	1,558,931	+0.44(+8.00%)
Aug 07, 2025	5.600	5.700	5.430	5.500	1,042,835	-0.05(-0.90%)
Aug 06, 2025	5.570	5.640	5.500	5.550	408,723	-0.02(-0.36%)
Aug 05, 2025	5.480	5.620	5.460	5.570	432,429	+0.10(+1.83%)
Aug 04, 2025	5.290	5.485	5.220	5.470	418,613	+0.18(+3.40%)
Aug 01, 2025	5.340	5.360	5.150	5.290	799,120	-0.12(-2.22%)
Jul 31, 2025	5.360	5.640	5.260	5.410	567,303	+0.03(+0.56%)
Jul 30, 2025	5.380	5.540	5.290	5.380	393,491	+0.04(+0.75%)
Jul 29, 2025	5.260	5.420	5.160	5.340	786,555	+0.06(+1.14%)
Jul 28, 2025	5.210	5.300	5.200	5.280	289,235	+0.03(+0.57%)
Jul 25, 2025	5.360	5.380	5.240	5.250	285,698	-0.07(-1.32%)
Jul 24, 2025	5.470	5.490	5.320	5.320	376,099	-0.12(-2.21%)
Jul 23, 2025	5.340	5.470	5.285	5.440	423,476	+0.12(+2.26%)
Jul 22, 2025	5.250	5.440	5.250	5.320	497,994	+0.10(+1.92%)
Jul 21, 2025	5.120	5.230	5.045	5.220	552,170	+0.16(+3.16%)
Jul 18, 2025	4.960	5.139	4.960	5.060	607,356	-0.05(-0.98%)
Jul 17, 2025	5.060	5.190	5.000	5.110	505,581	+0.10(+2.00%)
Jul 16, 2025	4.870	5.010	4.840	5.010	727,980	+0.15(+3.09%)
Jul 15, 2025	4.900	4.990	4.850	4.860	487,793	+0.03(+0.62%)
Jul 14, 2025	4.930	5.049	4.800	4.830	849,715	-0.10(-2.03%)
Jul 11, 2025	5.130	5.200	4.900	4.930	766,090	-0.27(-5.19%)
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%)