Skip to main content

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

7.150 +0.220 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.